Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 27.64 | 28.41 | 27.59 | 28.38 | 578,555 | +0.39(+1.41%) |
Nov 26, 2008 | 26.33 | 27.99 | 26.31 | 27.99 | 3,618,249 | +0.96(+3.56%) |
Nov 25, 2008 | 27.32 | 27.32 | 26.13 | 27.03 | 17,328,538 | +0.60(+2.25%) |
Nov 24, 2008 | 25.27 | 27.08 | 25.12 | 26.43 | 2,334,114 | +1.50(+6.00%) |
Nov 21, 2008 | 24.05 | 24.93 | 22.88 | 24.93 | 3,417,022 | +1.46(+6.22%) |
Nov 20, 2008 | 24.93 | 25.57 | 23.21 | 23.47 | 1,927,922 | -1.90(-7.50%) |
Nov 19, 2008 | 26.99 | 27.14 | 25.25 | 25.38 | 1,114,127 | -1.71(-6.31%) |
Nov 18, 2008 | 26.59 | 27.30 | 25.99 | 27.09 | 1,347,073 | +0.30(+1.14%) |
Nov 17, 2008 | 27.23 | 27.77 | 26.67 | 26.78 | 1,508,336 | -0.62(-2.27%) |
Nov 14, 2008 | 27.85 | 28.81 | 27.31 | 27.40 | 1,316,741 | -1.25(-4.36%) |
Nov 13, 2008 | 26.87 | 28.67 | 25.69 | 28.65 | 2,368,580 | +1.95(+7.31%) |
Nov 12, 2008 | 27.55 | 27.83 | 26.56 | 26.70 | 1,038,186 | -1.45(-5.17%) |
Nov 11, 2008 | 28.38 | 28.72 | 27.67 | 28.15 | 1,365,767 | -0.65(-2.26%) |
Nov 10, 2008 | 29.89 | 29.91 | 28.31 | 28.81 | 1,452,617 | -0.38(-1.30%) |
Nov 07, 2008 | 28.59 | 29.19 | 28.31 | 29.19 | 1,161,851 | +0.84(+2.98%) |
Nov 06, 2008 | 29.37 | 29.83 | 28.11 | 28.34 | 1,288,864 | -1.38(-4.66%) |
Nov 05, 2008 | 31.19 | 31.40 | 29.68 | 29.73 | 1,238,590 | -1.81(-5.73%) |
Nov 04, 2008 | 31.10 | 31.63 | 30.77 | 31.53 | 971,415 | +1.26(+4.16%) |
Nov 03, 2008 | 30.32 | 30.50 | 30.00 | 30.27 | 931,887 | -0.13(-0.43%) |
Oct 31, 2008 | 29.48 | 30.74 | 29.48 | 30.41 | 972,497 | +0.69(+2.33%) |
Oct 30, 2008 | 30.14 | 30.25 | 28.93 | 29.71 | 1,088,529 | +0.76(+2.63%) |
Oct 29, 2008 | 29.63 | 30.43 | 28.87 | 28.95 | 1,325,052 | -0.62(-2.08%) |
Oct 28, 2008 | 27.68 | 29.61 | 26.58 | 29.57 | 1,112,205 | +2.87(+10.77%) |
Oct 27, 2008 | 27.00 | 28.14 | 26.69 | 26.69 | 1,382,063 | -0.88(-3.19%) |
Oct 24, 2008 | 26.06 | 28.24 | 26.06 | 27.57 | 1,379,841 | -0.99(-3.47%) |
Oct 23, 2008 | 28.38 | 28.94 | 26.95 | 28.56 | 1,299,906 | +0.39(+1.40%) |
Oct 22, 2008 | 29.38 | 29.38 | 27.40 | 28.17 | 1,166,757 | -1.83(-6.09%) |
Oct 21, 2008 | 30.43 | 30.88 | 29.88 | 30.00 | 1,059,118 | -0.75(-2.43%) |
Oct 20, 2008 | 29.91 | 30.82 | 29.48 | 30.74 | 1,051,373 | +1.47(+5.04%) |
Oct 17, 2008 | 28.82 | 30.68 | 28.60 | 29.27 | 962,000 | -0.28(-0.94%) |
Oct 16, 2008 | 28.46 | 29.55 | 27.01 | 29.55 | 1,185,837 | +1.22(+4.30%) |
Oct 15, 2008 | 30.67 | 30.74 | 28.31 | 28.33 | 1,061,568 | -3.13(-9.95%) |
Oct 14, 2008 | 32.82 | 33.93 | 30.28 | 31.46 | 1,767,932 | +0.36(+1.16%) |
Oct 13, 2008 | 29.62 | 31.64 | 28.72 | 31.10 | 1,335,311 | +2.65(+9.30%) |
Oct 10, 2008 | 27.08 | 29.23 | 25.78 | 28.45 | 2,452,595 | -0.15(-0.53%) |
Oct 09, 2008 | 31.84 | 41.55 | 27.87 | 28.60 | 1,491,348 | -1.84(-6.05%) |
Oct 08, 2008 | 30.45 | 31.87 | 30.23 | 30.45 | 1,396,520 | -0.86(-2.76%) |
Oct 07, 2008 | 33.58 | 33.92 | 31.23 | 31.31 | 843,450 | -2.41(-7.13%) |
Oct 06, 2008 | 33.47 | 34.12 | 31.85 | 33.72 | 1,585,750 | -0.91(-2.62%) |
Oct 03, 2008 | 36.35 | 36.46 | 34.62 | 34.62 | 942,300 | -0.54(-1.54%) |
Oct 02, 2008 | 36.22 | 36.92 | 35.02 | 35.16 | 507,240 | -1.30(-3.57%) |
Oct 01, 2008 | 36.62 | 36.62 | 35.56 | 36.46 | 664,618 | +0.17(+0.46%) |
Sep 30, 2008 | 36.21 | 36.30 | 35.10 | 36.30 | 687,824 | +1.14(+3.24%) |
Sep 29, 2008 | 37.12 | 37.23 | 34.62 | 35.16 | 711,017 | -2.53(-6.71%) |
Sep 26, 2008 | 36.60 | 37.69 | 36.60 | 37.69 | 0 | -0.01(-0.02%) |
Sep 25, 2008 | 37.63 | 37.84 | 36.87 | 37.70 | 515,233 | +0.88(+2.39%) |
Sep 24, 2008 | 37.90 | 37.90 | 36.52 | 36.82 | 555,658 | -0.30(-0.82%) |
Sep 23, 2008 | 37.67 | 38.15 | 37.02 | 37.12 | 614,244 | -0.55(-1.45%) |
Sep 22, 2008 | 38.85 | 39.12 | 37.61 | 37.67 | 505,406 | -1.50(-3.84%) |
Sep 19, 2008 | 39.43 | 40.68 | 38.08 | 39.17 | 0 | +1.87(+5.01%) |
Sep 18, 2008 | 35.95 | 37.59 | 34.84 | 37.30 | 1,712,476 | +1.76(+4.95%) |
Sep 17, 2008 | 36.66 | 36.89 | 35.44 | 35.54 | 1,465,591 | -1.82(-4.87%) |
Sep 16, 2008 | 35.78 | 37.36 | 35.50 | 37.36 | 1,491,361 | +0.64(+1.75%) |
Sep 15, 2008 | 36.74 | 38.10 | 36.02 | 36.72 | 1,029,993 | -1.99(-5.13%) |
Sep 12, 2008 | 38.33 | 38.81 | 38.14 | 38.71 | 639,707 | +0.08(+0.22%) |
Sep 11, 2008 | 37.79 | 38.67 | 37.47 | 38.62 | 651,051 | +0.39(+1.03%) |
Sep 10, 2008 | 38.42 | 38.63 | 37.85 | 38.23 | 734,429 | +0.06(+0.17%) |
Sep 09, 2008 | 39.64 | 39.67 | 38.16 | 38.16 | 824,822 | -1.50(-3.78%) |
Sep 08, 2008 | 40.05 | 40.51 | 38.96 | 39.66 | 781,472 | +1.07(+2.78%) |
Sep 05, 2008 | 38.09 | 38.66 | 37.69 | 38.59 | 0 | +0.31(+0.81%) |
Sep 04, 2008 | 39.12 | 39.23 | 38.26 | 38.28 | 686,208 | -1.18(-3.00%) |
Sep 03, 2008 | 39.32 | 39.54 | 39.14 | 39.46 | 860,406 | +0.13(+0.33%) |