Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 36.45 | 36.76 | 35.64 | 36.76 | 6,386 | +0.31(+0.85%) |
Nov 26, 2008 | 34.94 | 36.45 | 33.84 | 36.45 | 24,650 | +0.81(+2.28%) |
Nov 25, 2008 | 36.58 | 36.59 | 33.87 | 35.64 | 36,244 | -0.77(-2.11%) |
Nov 24, 2008 | 34.07 | 36.53 | 33.66 | 36.41 | 40,045 | +2.88(+8.58%) |
Nov 21, 2008 | 31.85 | 34.10 | 30.96 | 33.53 | 26,626 | +2.26(+7.24%) |
Nov 20, 2008 | 31.98 | 32.80 | 30.89 | 31.27 | 26,761 | -1.12(-3.47%) |
Nov 19, 2008 | 32.27 | 33.58 | 32.04 | 32.39 | 24,316 | +0.04(+0.13%) |
Nov 18, 2008 | 32.56 | 33.53 | 31.46 | 32.35 | 23,084 | -0.06(-0.19%) |
Nov 17, 2008 | 32.27 | 32.67 | 31.94 | 32.41 | 16,628 | +0.02(+0.05%) |
Nov 14, 2008 | 33.52 | 33.52 | 31.36 | 32.39 | 27,687 | -1.51(-4.46%) |
Nov 13, 2008 | 32.61 | 33.90 | 31.47 | 33.90 | 36,133 | +1.20(+3.67%) |
Nov 12, 2008 | 32.92 | 34.22 | 32.65 | 32.70 | 37,559 | -0.47(-1.43%) |
Nov 11, 2008 | 34.26 | 34.61 | 33.16 | 33.18 | 19,046 | -1.18(-3.44%) |
Nov 10, 2008 | 36.28 | 36.40 | 33.47 | 34.36 | 24,962 | -1.21(-3.40%) |
Nov 07, 2008 | 34.60 | 36.27 | 34.56 | 35.57 | 11,117 | +1.30(+3.78%) |
Nov 06, 2008 | 34.80 | 36.27 | 34.27 | 34.27 | 9,699 | -0.64(-1.83%) |
Nov 05, 2008 | 36.24 | 37.76 | 34.73 | 34.91 | 23,121 | -1.56(-4.29%) |
Nov 04, 2008 | 38.04 | 38.21 | 35.52 | 36.48 | 26,711 | -1.56(-4.11%) |
Nov 03, 2008 | 37.75 | 38.78 | 36.29 | 38.04 | 27,635 | -0.12(-0.32%) |
Oct 31, 2008 | 36.23 | 38.39 | 35.85 | 38.16 | 43,195 | +1.88(+5.19%) |
Oct 30, 2008 | 34.58 | 36.28 | 34.58 | 36.28 | 36,736 | +1.70(+4.92%) |
Oct 29, 2008 | 34.90 | 34.93 | 32.40 | 34.58 | 18,462 | +0.06(+0.18%) |
Oct 28, 2008 | 33.25 | 34.90 | 32.31 | 34.52 | 41,995 | +2.35(+7.30%) |
Oct 27, 2008 | 33.73 | 33.73 | 32.11 | 32.17 | 28,197 | -0.90(-2.72%) |
Oct 24, 2008 | 33.69 | 34.49 | 32.83 | 33.06 | 40,765 | -0.86(-2.52%) |
Oct 23, 2008 | 35.98 | 36.26 | 33.71 | 33.92 | 27,812 | -1.42(-4.01%) |
Oct 22, 2008 | 35.41 | 36.27 | 34.66 | 35.34 | 33,073 | -0.82(-2.27%) |
Oct 21, 2008 | 37.00 | 37.35 | 35.51 | 36.16 | 29,257 | -0.63(-1.71%) |
Oct 20, 2008 | 37.16 | 37.16 | 35.86 | 36.79 | 40,323 | +1.09(+3.05%) |
Oct 17, 2008 | 37.50 | 38.29 | 34.62 | 35.70 | 64,769 | -2.76(-7.19%) |
Oct 16, 2008 | 39.49 | 39.49 | 36.28 | 38.46 | 53,614 | +0.26(+0.68%) |
Oct 15, 2008 | 38.44 | 40.29 | 36.98 | 38.20 | 47,218 | -0.31(-0.81%) |
Oct 14, 2008 | 39.68 | 39.73 | 36.95 | 38.51 | 93,514 | +0.13(+0.34%) |
Oct 13, 2008 | 36.73 | 38.68 | 36.10 | 38.38 | 130,269 | +5.60(+17.07%) |
Oct 10, 2008 | 30.48 | 33.21 | 30.23 | 32.79 | 60,468 | +1.00(+3.15%) |
Oct 09, 2008 | 36.69 | 37.09 | 31.73 | 31.79 | 65,308 | -3.60(-10.18%) |
Oct 08, 2008 | 35.78 | 36.82 | 34.14 | 35.39 | 42,435 | -1.24(-3.40%) |
Oct 07, 2008 | 36.37 | 37.57 | 35.51 | 36.63 | 54,928 | +0.68(+1.90%) |
Oct 06, 2008 | 37.14 | 37.44 | 33.58 | 35.95 | 47,661 | -1.64(-4.37%) |
Oct 03, 2008 | 38.14 | 38.74 | 37.47 | 37.59 | 32,311 | +0.17(+0.46%) |
Oct 02, 2008 | 38.76 | 38.76 | 37.33 | 37.42 | 17,859 | -0.86(-2.23%) |
Oct 01, 2008 | 37.63 | 38.44 | 36.72 | 38.27 | 64,171 | +0.56(+1.49%) |
Sep 30, 2008 | 36.90 | 38.14 | 34.86 | 37.71 | 60,804 | +2.28(+6.44%) |
Sep 29, 2008 | 37.50 | 37.57 | 34.39 | 35.43 | 53,343 | -2.09(-5.57%) |
Sep 26, 2008 | 37.00 | 37.98 | 36.28 | 37.52 | 18,203 | +0.37(+1.00%) |
Sep 25, 2008 | 36.28 | 37.49 | 36.28 | 37.15 | 16,496 | +1.02(+2.82%) |
Sep 24, 2008 | 37.41 | 37.41 | 36.13 | 36.13 | 11,088 | -0.57(-1.55%) |
Sep 23, 2008 | 36.24 | 37.06 | 35.44 | 36.70 | 34,285 | +0.62(+1.72%) |
Sep 22, 2008 | 36.50 | 36.60 | 34.33 | 36.08 | 34,683 | +0.12(+0.34%) |
Sep 19, 2008 | 37.84 | 38.03 | 35.76 | 35.96 | 103,864 | +0.26(+0.73%) |
Sep 18, 2008 | 33.87 | 35.85 | 32.87 | 35.70 | 53,050 | +2.28(+6.82%) |
Sep 17, 2008 | 34.51 | 34.53 | 32.85 | 33.42 | 21,922 | -0.92(-2.67%) |
Sep 16, 2008 | 32.69 | 34.33 | 31.88 | 34.33 | 34,211 | +2.01(+6.23%) |
Sep 15, 2008 | 31.89 | 32.79 | 31.87 | 32.32 | 22,673 | -0.60(-1.84%) |
Sep 12, 2008 | 32.75 | 33.20 | 32.13 | 32.93 | 24,538 | -0.15(-0.44%) |
Sep 11, 2008 | 33.68 | 33.68 | 32.70 | 33.07 | 35,391 | -0.42(-1.26%) |
Sep 10, 2008 | 32.04 | 33.60 | 31.89 | 33.50 | 77,461 | +1.61(+5.04%) |
Sep 09, 2008 | 31.87 | 32.12 | 31.76 | 31.89 | 31,795 | +0.02(+0.05%) |
Sep 08, 2008 | 31.95 | 32.15 | 31.65 | 31.87 | 20,056 | +0.83(+2.67%) |
Sep 05, 2008 | 31.66 | 31.66 | 30.54 | 31.04 | 20,878 | -0.20(-0.64%) |
Sep 04, 2008 | 30.79 | 31.51 | 30.42 | 31.24 | 41,668 | +0.60(+1.97%) |
Sep 03, 2008 | 33.66 | 33.66 | 29.81 | 30.64 | 149,478 | -3.02(-8.98%) |