Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 28.95 | 28.99 | 27.71 | 28.83 | 418,398 | +0.67(+2.37%) |
Nov 26, 2008 | 26.28 | 28.45 | 26.02 | 28.16 | 430,467 | +1.24(+4.61%) |
Nov 25, 2008 | 28.21 | 28.53 | 26.52 | 26.92 | 823,033 | -0.40(-1.47%) |
Nov 24, 2008 | 25.81 | 28.00 | 25.48 | 27.33 | 597,784 | +1.42(+5.48%) |
Nov 21, 2008 | 24.21 | 26.10 | 23.70 | 25.91 | 1,040,871 | +1.99(+8.30%) |
Nov 20, 2008 | 25.07 | 25.35 | 23.45 | 23.92 | 663,851 | -1.41(-5.57%) |
Nov 19, 2008 | 26.23 | 26.52 | 25.27 | 25.33 | 414,001 | -0.96(-3.64%) |
Nov 18, 2008 | 25.57 | 26.65 | 25.30 | 26.29 | 832,661 | +0.46(+1.79%) |
Nov 17, 2008 | 25.95 | 26.68 | 25.29 | 25.83 | 670,578 | -0.44(-1.68%) |
Nov 14, 2008 | 27.55 | 28.35 | 26.17 | 26.27 | 0 | -2.05(-7.24%) |
Nov 13, 2008 | 26.48 | 28.32 | 25.98 | 28.32 | 1,300,516 | +1.64(+6.13%) |
Nov 12, 2008 | 26.90 | 27.47 | 26.32 | 26.69 | 784,827 | -1.11(-3.99%) |
Nov 11, 2008 | 28.44 | 28.49 | 27.19 | 27.79 | 938,150 | -1.25(-4.29%) |
Nov 10, 2008 | 29.67 | 29.85 | 28.63 | 29.04 | 959,690 | -0.15(-0.52%) |
Nov 07, 2008 | 29.55 | 30.14 | 29.01 | 29.19 | 0 | +0.84(+2.95%) |
Nov 06, 2008 | 27.81 | 28.46 | 27.22 | 28.35 | 960,928 | +0.12(+0.42%) |
Nov 05, 2008 | 28.32 | 28.88 | 27.71 | 28.24 | 1,064,002 | -0.33(-1.15%) |
Nov 04, 2008 | 26.74 | 28.69 | 26.74 | 28.57 | 1,171,745 | +2.35(+8.96%) |
Nov 03, 2008 | 25.73 | 26.69 | 25.31 | 26.22 | 510,596 | +0.31(+1.20%) |
Oct 31, 2008 | 24.07 | 26.05 | 23.32 | 25.91 | 0 | +1.32(+5.37%) |
Oct 30, 2008 | 23.42 | 25.05 | 23.27 | 24.59 | 1,117,209 | +1.96(+8.66%) |
Oct 29, 2008 | 21.71 | 23.15 | 20.49 | 22.63 | 917,321 | +1.40(+6.59%) |
Oct 28, 2008 | 21.53 | 21.64 | 20.35 | 21.23 | 1,166,299 | +1.29(+6.45%) |
Oct 27, 2008 | 21.74 | 21.96 | 19.94 | 19.94 | 538,079 | -2.50(-11.14%) |
Oct 24, 2008 | 23.09 | 23.09 | 21.11 | 22.44 | 0 | -0.97(-4.14%) |
Oct 23, 2008 | 24.34 | 24.34 | 23.09 | 23.41 | 761,777 | -0.61(-2.55%) |
Oct 22, 2008 | 25.99 | 25.99 | 23.64 | 24.03 | 856,492 | -1.89(-7.28%) |
Oct 21, 2008 | 26.03 | 26.55 | 25.15 | 25.91 | 932,009 | -0.15(-0.56%) |
Oct 20, 2008 | 24.87 | 26.88 | 24.87 | 26.06 | 1,001,108 | +1.31(+5.28%) |
Oct 17, 2008 | 24.77 | 26.69 | 24.26 | 24.75 | 0 | -0.24(-0.98%) |
Oct 16, 2008 | 27.15 | 27.15 | 24.64 | 25.00 | 1,547,472 | -1.04(-4.00%) |
Oct 15, 2008 | 29.61 | 30.32 | 24.81 | 26.04 | 939,129 | -4.96(-16.00%) |
Oct 14, 2008 | 31.01 | 33.03 | 30.65 | 31.00 | 558,540 | +1.30(+4.38%) |
Oct 13, 2008 | 28.37 | 29.87 | 27.05 | 29.70 | 427,981 | +2.81(+10.45%) |
Oct 10, 2008 | 21.02 | 27.71 | 20.02 | 26.89 | 0 | -2.96(-9.90%) |
Oct 09, 2008 | 30.22 | 30.86 | 29.40 | 29.85 | 792,127 | +0.26(+0.87%) |
Oct 08, 2008 | 29.48 | 30.68 | 28.22 | 29.59 | 543,295 | -1.09(-3.55%) |
Oct 07, 2008 | 32.99 | 33.65 | 29.69 | 30.68 | 980,400 | -2.29(-6.94%) |
Oct 06, 2008 | 34.74 | 34.74 | 31.28 | 32.97 | 372,420 | -2.96(-8.23%) |
Oct 03, 2008 | 39.19 | 39.19 | 35.85 | 35.92 | 0 | -2.06(-5.44%) |
Oct 02, 2008 | 39.33 | 41.30 | 37.52 | 37.99 | 489,560 | -2.05(-5.11%) |
Oct 01, 2008 | 40.94 | 41.06 | 38.42 | 40.03 | 433,230 | +0.76(+1.93%) |
Sep 30, 2008 | 39.58 | 39.58 | 37.21 | 39.27 | 430,732 | +2.57(+6.99%) |
Sep 29, 2008 | 41.77 | 42.23 | 34.63 | 36.71 | 514,887 | -5.06(-12.12%) |
Sep 26, 2008 | 42.88 | 45.85 | 41.05 | 41.77 | 0 | -1.19(-2.78%) |
Sep 25, 2008 | 40.68 | 43.81 | 39.85 | 42.96 | 224,613 | +1.83(+4.44%) |
Sep 24, 2008 | 41.73 | 42.43 | 40.45 | 41.13 | 244,657 | -0.92(-2.18%) |
Sep 23, 2008 | 42.31 | 43.42 | 41.44 | 42.05 | 423,482 | -0.40(-0.95%) |
Sep 22, 2008 | 44.44 | 46.18 | 42.06 | 42.45 | 526,623 | -3.67(-7.95%) |
Sep 19, 2008 | 45.32 | 49.50 | 44.48 | 46.12 | 0 | +5.50(+13.55%) |
Sep 18, 2008 | 42.54 | 42.97 | 37.66 | 40.62 | 1,456,148 | -1.06(-2.55%) |
Sep 17, 2008 | 43.81 | 44.08 | 41.66 | 41.68 | 740,573 | -3.21(-7.14%) |
Sep 16, 2008 | 39.39 | 46.46 | 39.39 | 44.89 | 679,544 | -1.76(-3.78%) |
Sep 15, 2008 | 47.76 | 47.76 | 46.32 | 46.65 | 682,973 | -1.78(-3.68%) |
Sep 12, 2008 | 47.83 | 48.59 | 47.71 | 48.43 | 0 | +0.34(+0.71%) |
Sep 11, 2008 | 47.73 | 48.48 | 47.73 | 48.09 | 465,417 | -0.41(-0.84%) |
Sep 10, 2008 | 48.16 | 48.92 | 47.76 | 48.50 | 936,737 | +0.57(+1.18%) |
Sep 09, 2008 | 47.27 | 48.28 | 47.27 | 47.93 | 1,636,010 | +1.08(+2.31%) |
Sep 08, 2008 | 48.15 | 48.49 | 45.70 | 46.85 | 499,887 | -0.09(-0.20%) |
Sep 05, 2008 | 46.84 | 47.45 | 45.99 | 46.94 | 0 | +0.81(+1.76%) |
Sep 04, 2008 | 47.21 | 47.32 | 45.85 | 46.13 | 338,384 | -1.08(-2.28%) |
Sep 03, 2008 | 47.14 | 48.01 | 46.84 | 47.20 | 411,475 | -0.33(-0.69%) |