Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 28.05 | 28.05 | 26.44 | 27.23 | 187,145 | -1.00(-3.56%) |
Nov 26, 2008 | 26.23 | 28.40 | 25.39 | 28.24 | 342,269 | +1.84(+6.96%) |
Nov 25, 2008 | 25.25 | 26.55 | 24.11 | 26.40 | 329,413 | +1.71(+6.93%) |
Nov 24, 2008 | 23.04 | 25.30 | 22.53 | 24.69 | 358,472 | +2.18(+9.69%) |
Nov 21, 2008 | 21.14 | 22.66 | 20.49 | 22.51 | 381,386 | +1.75(+8.41%) |
Nov 20, 2008 | 23.41 | 23.41 | 19.98 | 20.76 | 483,647 | -2.96(-12.47%) |
Nov 19, 2008 | 26.14 | 26.14 | 23.72 | 23.72 | 269,071 | -2.33(-8.93%) |
Nov 18, 2008 | 25.60 | 26.55 | 24.77 | 26.05 | 332,032 | +0.30(+1.16%) |
Nov 17, 2008 | 25.12 | 27.26 | 24.53 | 25.75 | 265,096 | -0.10(-0.38%) |
Nov 14, 2008 | 27.34 | 27.74 | 25.43 | 25.85 | 352,357 | -1.67(-6.08%) |
Nov 13, 2008 | 24.18 | 27.52 | 24.06 | 27.52 | 379,126 | +3.41(+14.15%) |
Nov 12, 2008 | 25.71 | 25.89 | 23.95 | 24.11 | 321,458 | -1.87(-7.21%) |
Nov 11, 2008 | 26.22 | 27.04 | 25.79 | 25.99 | 363,090 | -0.09(-0.35%) |
Nov 10, 2008 | 25.69 | 28.66 | 25.68 | 26.08 | 515,356 | -0.02(-0.07%) |
Nov 07, 2008 | 23.53 | 26.18 | 23.33 | 26.09 | 494,442 | +2.80(+12.04%) |
Nov 06, 2008 | 23.48 | 25.06 | 23.10 | 23.29 | 275,512 | -0.22(-0.92%) |
Nov 05, 2008 | 24.65 | 24.85 | 23.12 | 23.51 | 285,702 | -1.38(-5.53%) |
Nov 04, 2008 | 24.62 | 25.84 | 24.04 | 24.88 | 345,986 | +1.91(+8.31%) |
Nov 03, 2008 | 21.77 | 23.30 | 21.61 | 22.97 | 410,816 | +1.11(+5.09%) |
Oct 31, 2008 | 21.72 | 22.17 | 21.00 | 21.86 | 365,002 | -0.48(-2.15%) |
Oct 30, 2008 | 20.86 | 22.70 | 20.86 | 22.34 | 570,528 | +1.66(+8.05%) |
Oct 29, 2008 | 21.27 | 21.95 | 20.57 | 20.67 | 459,208 | -0.10(-0.48%) |
Oct 28, 2008 | 21.71 | 21.97 | 19.75 | 20.77 | 518,778 | -0.24(-1.12%) |
Oct 27, 2008 | 21.49 | 22.19 | 20.36 | 21.01 | 440,166 | -0.40(-1.86%) |
Oct 24, 2008 | 19.84 | 22.38 | 19.84 | 21.41 | 355,621 | -1.34(-5.89%) |
Oct 23, 2008 | 24.56 | 24.99 | 21.43 | 22.75 | 534,560 | -1.42(-5.88%) |
Oct 22, 2008 | 26.70 | 26.70 | 23.32 | 24.17 | 261,290 | -2.99(-11.00%) |
Oct 21, 2008 | 29.48 | 29.48 | 27.04 | 27.15 | 170,938 | -1.76(-6.07%) |
Oct 20, 2008 | 27.14 | 28.92 | 26.60 | 28.91 | 240,782 | +2.41(+9.08%) |
Oct 17, 2008 | 23.08 | 28.25 | 20.90 | 26.50 | 543,940 | +0.52(+1.98%) |
Oct 16, 2008 | 24.27 | 27.14 | 23.04 | 25.99 | 623,663 | +1.86(+7.73%) |
Oct 15, 2008 | 27.45 | 27.45 | 24.12 | 24.12 | 194,008 | -3.38(-12.30%) |
Oct 14, 2008 | 29.66 | 30.86 | 26.28 | 27.51 | 501,956 | -1.28(-4.46%) |
Oct 13, 2008 | 22.54 | 28.79 | 22.54 | 28.79 | 465,254 | +6.99(+32.09%) |
Oct 10, 2008 | 21.37 | 22.60 | 19.77 | 21.80 | 583,959 | -0.26(-1.19%) |
Oct 09, 2008 | 25.18 | 25.18 | 21.92 | 22.06 | 489,469 | -2.75(-11.09%) |
Oct 08, 2008 | 22.76 | 25.81 | 20.11 | 24.81 | 1,038,824 | +1.35(+5.75%) |
Oct 07, 2008 | 26.60 | 26.62 | 23.33 | 23.46 | 717,245 | -4.00(-14.56%) |
Oct 06, 2008 | 28.04 | 28.90 | 25.78 | 27.46 | 609,012 | -0.95(-3.34%) |
Oct 03, 2008 | 29.99 | 30.88 | 28.25 | 28.41 | 408,305 | -1.47(-4.91%) |
Oct 02, 2008 | 32.16 | 32.51 | 29.88 | 29.88 | 382,370 | -1.79(-5.66%) |
Oct 01, 2008 | 32.72 | 32.82 | 31.20 | 31.67 | 360,232 | -1.20(-3.66%) |
Sep 30, 2008 | 33.50 | 34.08 | 32.45 | 32.87 | 576,516 | -0.05(-0.16%) |
Sep 29, 2008 | 36.22 | 36.82 | 32.93 | 32.93 | 548,729 | -4.67(-12.42%) |
Sep 26, 2008 | 37.67 | 38.15 | 36.77 | 37.59 | 0 | -0.64(-1.68%) |
Sep 25, 2008 | 38.06 | 38.76 | 36.99 | 38.24 | 322,321 | +0.71(+1.90%) |
Sep 24, 2008 | 37.29 | 37.94 | 36.73 | 37.52 | 378,677 | +1.32(+3.65%) |
Sep 23, 2008 | 37.81 | 38.87 | 36.09 | 36.20 | 264,894 | -1.59(-4.21%) |
Sep 22, 2008 | 39.20 | 40.31 | 37.65 | 37.79 | 292,160 | -1.67(-4.24%) |
Sep 19, 2008 | 39.23 | 41.14 | 39.23 | 39.47 | 0 | +2.16(+5.80%) |
Sep 18, 2008 | 34.01 | 37.89 | 33.71 | 37.30 | 486,530 | +3.61(+10.71%) |
Sep 17, 2008 | 36.28 | 36.55 | 33.48 | 33.69 | 578,604 | -2.35(-6.53%) |
Sep 16, 2008 | 35.24 | 36.18 | 33.40 | 36.05 | 796,306 | -0.27(-0.75%) |
Sep 15, 2008 | 38.13 | 38.94 | 35.76 | 36.32 | 362,525 | -2.64(-6.78%) |
Sep 12, 2008 | 37.67 | 39.28 | 37.17 | 38.96 | 562,095 | +2.20(+5.98%) |
Sep 11, 2008 | 36.30 | 37.01 | 34.87 | 36.76 | 372,559 | +0.03(+0.07%) |
Sep 10, 2008 | 36.50 | 37.20 | 35.87 | 36.73 | 354,833 | +0.11(+0.30%) |
Sep 09, 2008 | 40.05 | 40.05 | 36.44 | 36.63 | 337,235 | -3.75(-9.30%) |
Sep 08, 2008 | 40.80 | 42.26 | 40.07 | 40.38 | 293,354 | -0.21(-0.51%) |
Sep 05, 2008 | 41.24 | 41.38 | 39.77 | 40.59 | 0 | -1.00(-2.39%) |
Sep 04, 2008 | 41.63 | 42.43 | 41.19 | 41.58 | 259,685 | -0.57(-1.35%) |
Sep 03, 2008 | 42.43 | 43.38 | 41.93 | 42.15 | 162,356 | -0.17(-0.41%) |