Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 29.75 | 30.12 | 29.25 | 30.11 | 279,245 | +0.30(+1.01%) |
Nov 26, 2008 | 28.94 | 30.08 | 28.73 | 29.81 | 471,867 | +0.29(+0.98%) |
Nov 25, 2008 | 29.50 | 29.70 | 28.51 | 29.52 | 591,175 | +0.03(+0.10%) |
Nov 24, 2008 | 28.52 | 30.06 | 27.98 | 29.49 | 562,657 | +1.17(+4.13%) |
Nov 21, 2008 | 26.73 | 28.35 | 25.95 | 28.32 | 1,007,629 | +1.91(+7.23%) |
Nov 20, 2008 | 27.89 | 28.33 | 26.28 | 26.41 | 675,342 | -1.79(-6.35%) |
Nov 19, 2008 | 29.26 | 29.71 | 28.20 | 28.20 | 503,877 | -1.08(-3.69%) |
Nov 18, 2008 | 29.01 | 29.76 | 28.07 | 29.28 | 630,204 | +0.23(+0.79%) |
Nov 17, 2008 | 28.40 | 29.80 | 28.25 | 29.05 | 561,575 | +0.40(+1.40%) |
Nov 14, 2008 | 29.87 | 30.26 | 28.57 | 28.65 | 0 | -1.69(-5.57%) |
Nov 13, 2008 | 28.52 | 30.34 | 27.61 | 30.34 | 576,895 | +2.14(+7.59%) |
Nov 12, 2008 | 28.38 | 28.90 | 27.73 | 28.20 | 590,649 | -0.76(-2.62%) |
Nov 11, 2008 | 28.85 | 29.69 | 28.34 | 28.96 | 502,320 | -0.19(-0.65%) |
Nov 10, 2008 | 29.47 | 29.50 | 28.82 | 29.15 | 503,131 | +0.07(+0.24%) |
Nov 07, 2008 | 28.54 | 29.48 | 28.30 | 29.08 | 0 | +0.59(+2.07%) |
Nov 06, 2008 | 29.80 | 29.95 | 28.40 | 28.49 | 944,918 | -1.34(-4.49%) |
Nov 05, 2008 | 30.59 | 31.00 | 29.64 | 29.83 | 696,311 | -0.73(-2.39%) |
Nov 04, 2008 | 30.78 | 31.00 | 29.89 | 30.56 | 488,336 | +0.07(+0.23%) |
Nov 03, 2008 | 30.73 | 31.00 | 30.34 | 30.49 | 512,409 | +0.09(+0.30%) |
Oct 31, 2008 | 29.33 | 30.65 | 29.21 | 30.40 | 695,165 | +0.95(+3.23%) |
Oct 30, 2008 | 28.30 | 29.50 | 27.98 | 29.45 | 670,709 | +1.40(+4.99%) |
Oct 29, 2008 | 27.08 | 28.88 | 26.96 | 28.05 | 741,293 | +0.60(+2.19%) |
Oct 28, 2008 | 26.20 | 27.45 | 25.50 | 27.45 | 563,001 | +1.82(+7.10%) |
Oct 27, 2008 | 27.15 | 27.15 | 25.63 | 25.63 | 878,750 | -1.81(-6.60%) |
Oct 25, 2008 | 26.25 | 27.72 | 26.10 | 27.44 | 0 | +0.00(+0.00%) |
Oct 24, 2008 | 26.25 | 27.72 | 26.10 | 27.44 | 629,680 | -0.75(-2.66%) |
Oct 23, 2008 | 28.12 | 29.14 | 26.76 | 28.19 | 1,161,743 | +0.23(+0.82%) |
Oct 22, 2008 | 28.21 | 28.25 | 27.26 | 27.96 | 847,366 | -0.23(-0.82%) |
Oct 21, 2008 | 29.29 | 29.29 | 28.13 | 28.19 | 868,404 | -1.24(-4.21%) |
Oct 20, 2008 | 27.46 | 29.43 | 27.46 | 29.43 | 826,497 | +2.18(+8.00%) |
Oct 17, 2008 | 27.36 | 28.47 | 26.70 | 27.25 | 0 | -0.89(-3.16%) |
Oct 16, 2008 | 25.80 | 28.18 | 25.00 | 28.14 | 1,269,076 | +2.14(+8.23%) |
Oct 15, 2008 | 27.65 | 27.65 | 25.93 | 26.00 | 655,224 | -1.97(-7.04%) |
Oct 14, 2008 | 29.45 | 29.68 | 26.78 | 27.97 | 1,005,123 | -0.55(-1.93%) |
Oct 13, 2008 | 27.25 | 28.52 | 26.55 | 28.52 | 775,555 | +2.25(+8.56%) |
Oct 10, 2008 | 25.69 | 26.64 | 24.02 | 26.27 | 0 | +0.01(+0.04%) |
Oct 09, 2008 | 29.14 | 29.59 | 26.26 | 26.26 | 923,915 | -2.89(-9.91%) |
Oct 08, 2008 | 29.58 | 30.24 | 28.49 | 29.15 | 1,003,103 | -0.86(-2.87%) |
Oct 07, 2008 | 30.27 | 31.29 | 29.97 | 30.01 | 1,493,124 | +0.00(+0.00%) |
Oct 06, 2008 | 30.98 | 31.19 | 28.50 | 30.01 | 1,162,240 | -1.29(-4.12%) |
Oct 04, 2008 | 31.71 | 32.07 | 31.23 | 31.30 | 0 | +0.00(+0.00%) |
Oct 03, 2008 | 31.71 | 32.07 | 31.23 | 31.30 | 0 | -0.13(-0.41%) |
Oct 02, 2008 | 31.66 | 31.80 | 30.90 | 31.43 | 527,649 | -0.39(-1.23%) |
Oct 01, 2008 | 31.21 | 31.82 | 31.05 | 31.82 | 357,937 | +0.44(+1.40%) |
Sep 30, 2008 | 31.42 | 31.48 | 30.76 | 31.38 | 620,021 | +0.49(+1.59%) |
Sep 29, 2008 | 31.98 | 31.98 | 30.66 | 30.89 | 542,271 | -1.41(-4.37%) |
Sep 27, 2008 | 32.26 | 32.40 | 31.87 | 32.30 | 0 | +0.00(+0.00%) |
Sep 26, 2008 | 32.26 | 32.40 | 31.87 | 32.30 | 0 | -0.24(-0.74%) |
Sep 25, 2008 | 32.47 | 32.78 | 32.15 | 32.54 | 551,566 | +0.14(+0.43%) |
Sep 24, 2008 | 32.80 | 32.86 | 32.00 | 32.40 | 689,535 | -0.29(-0.89%) |
Sep 23, 2008 | 32.73 | 33.15 | 32.08 | 32.69 | 543,632 | +0.01(+0.03%) |
Sep 22, 2008 | 33.79 | 34.07 | 32.58 | 32.68 | 511,941 | -1.10(-3.26%) |
Sep 19, 2008 | 35.01 | 35.01 | 32.37 | 33.78 | 0 | +0.50(+1.50%) |
Sep 18, 2008 | 31.64 | 33.30 | 31.31 | 33.28 | 918,098 | +1.87(+5.95%) |
Sep 17, 2008 | 31.36 | 31.91 | 31.07 | 31.41 | 891,200 | -0.48(-1.51%) |
Sep 16, 2008 | 31.90 | 32.75 | 30.60 | 31.89 | 1,231,160 | -0.13(-0.41%) |
Sep 15, 2008 | 32.92 | 32.96 | 31.80 | 32.02 | 532,076 | -1.07(-3.23%) |
Sep 12, 2008 | 32.70 | 33.35 | 32.67 | 33.09 | 0 | +0.30(+0.91%) |
Sep 11, 2008 | 32.38 | 32.82 | 32.06 | 32.79 | 499,930 | +0.43(+1.33%) |
Sep 10, 2008 | 32.30 | 32.50 | 32.12 | 32.36 | 355,540 | +0.20(+0.62%) |
Sep 09, 2008 | 32.65 | 32.75 | 32.14 | 32.16 | 481,085 | -0.46(-1.41%) |
Sep 08, 2008 | 32.44 | 32.75 | 32.10 | 32.62 | 516,986 | +0.68(+2.13%) |
Sep 06, 2008 | 32.38 | 32.38 | 31.37 | 31.94 | 0 | +0.00(+0.00%) |
Sep 05, 2008 | 32.38 | 32.38 | 31.37 | 31.94 | 0 | -0.45(-1.39%) |
Sep 04, 2008 | 32.80 | 32.81 | 32.15 | 32.39 | 558,378 | -0.46(-1.40%) |
Sep 03, 2008 | 33.14 | 33.35 | 32.65 | 32.85 | 572,464 | -0.38(-1.14%) |