Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 24.99 | 25.83 | 24.99 | 25.83 | 41,004 | +0.56(+2.20%) |
Nov 26, 2008 | 23.33 | 25.33 | 23.33 | 25.27 | 95,469 | +1.42(+5.97%) |
Nov 25, 2008 | 23.98 | 23.98 | 23.22 | 23.85 | 324,843 | +0.25(+1.07%) |
Nov 24, 2008 | 22.43 | 23.76 | 22.21 | 23.60 | 334,408 | +1.42(+6.42%) |
Nov 21, 2008 | 21.73 | 22.22 | 20.34 | 22.17 | 333,880 | +0.84(+3.95%) |
Nov 20, 2008 | 22.38 | 22.83 | 21.23 | 21.33 | 199,213 | -1.32(-5.84%) |
Nov 19, 2008 | 24.36 | 24.54 | 22.65 | 22.65 | 140,194 | -1.81(-7.41%) |
Nov 18, 2008 | 24.88 | 25.02 | 23.60 | 24.47 | 174,378 | -0.29(-1.19%) |
Nov 17, 2008 | 24.78 | 25.27 | 24.69 | 24.76 | 139,210 | -0.23(-0.91%) |
Nov 14, 2008 | 26.30 | 26.48 | 24.99 | 24.99 | 123,241 | -1.77(-6.61%) |
Nov 13, 2008 | 25.16 | 26.76 | 23.92 | 26.76 | 258,503 | +1.64(+6.54%) |
Nov 12, 2008 | 26.39 | 26.51 | 25.00 | 25.11 | 215,557 | -1.70(-6.35%) |
Nov 11, 2008 | 27.05 | 27.39 | 26.64 | 26.82 | 226,364 | -0.51(-1.88%) |
Nov 10, 2008 | 28.88 | 29.34 | 27.10 | 27.33 | 146,064 | -0.82(-2.90%) |
Nov 07, 2008 | 27.78 | 28.23 | 27.46 | 28.15 | 448,847 | +0.46(+1.65%) |
Nov 06, 2008 | 28.33 | 28.54 | 27.64 | 27.69 | 154,212 | -0.83(-2.90%) |
Nov 05, 2008 | 29.83 | 29.89 | 28.52 | 28.52 | 95,140 | -1.53(-5.08%) |
Nov 04, 2008 | 30.41 | 30.72 | 29.38 | 30.04 | 217,433 | +0.08(+0.28%) |
Nov 03, 2008 | 29.67 | 30.19 | 29.51 | 29.96 | 230,874 | +0.36(+1.22%) |
Oct 31, 2008 | 28.03 | 29.75 | 27.88 | 29.60 | 276,840 | +1.50(+5.34%) |
Oct 30, 2008 | 27.68 | 28.17 | 27.20 | 28.10 | 169,754 | +1.31(+4.88%) |
Oct 29, 2008 | 26.99 | 27.78 | 26.60 | 26.79 | 186,323 | -0.12(-0.44%) |
Oct 28, 2008 | 25.86 | 26.91 | 24.79 | 26.91 | 259,688 | +1.61(+6.36%) |
Oct 27, 2008 | 25.91 | 26.63 | 25.23 | 25.30 | 227,603 | -1.17(-4.43%) |
Oct 24, 2008 | 26.72 | 26.98 | 25.62 | 26.47 | 156,749 | -1.21(-4.35%) |
Oct 23, 2008 | 28.55 | 28.55 | 26.64 | 27.68 | 574,662 | -0.56(-1.97%) |
Oct 22, 2008 | 28.72 | 29.33 | 27.85 | 28.23 | 312,216 | -1.34(-4.53%) |
Oct 21, 2008 | 29.80 | 30.38 | 29.45 | 29.57 | 241,526 | -0.72(-2.37%) |
Oct 20, 2008 | 29.42 | 30.31 | 29.30 | 30.29 | 206,983 | +0.99(+3.39%) |
Oct 17, 2008 | 29.14 | 30.82 | 29.14 | 29.29 | 136,581 | -0.71(-2.36%) |
Oct 16, 2008 | 28.38 | 30.00 | 27.45 | 30.00 | 176,852 | +1.80(+6.36%) |
Oct 15, 2008 | 30.08 | 30.52 | 28.16 | 28.21 | 73,042 | -2.28(-7.49%) |
Oct 14, 2008 | 32.62 | 33.90 | 29.92 | 30.49 | 211,489 | -0.75(-2.40%) |
Oct 13, 2008 | 29.62 | 31.24 | 29.11 | 31.24 | 180,180 | +2.96(+10.46%) |
Oct 10, 2008 | 26.01 | 28.71 | 25.58 | 28.28 | 464,260 | +0.99(+3.62%) |
Oct 09, 2008 | 30.42 | 30.78 | 27.30 | 27.30 | 131,403 | -2.96(-9.78%) |
Oct 08, 2008 | 29.72 | 31.14 | 29.64 | 30.26 | 135,658 | -0.57(-1.84%) |
Oct 07, 2008 | 33.18 | 33.26 | 30.82 | 30.82 | 151,800 | -2.16(-6.56%) |
Oct 06, 2008 | 33.67 | 33.85 | 31.70 | 32.99 | 153,309 | -1.59(-4.59%) |
Oct 03, 2008 | 35.84 | 36.44 | 34.51 | 34.57 | 218,548 | -0.90(-2.54%) |
Oct 02, 2008 | 36.67 | 36.88 | 35.37 | 35.47 | 243,887 | -1.51(-4.08%) |
Oct 01, 2008 | 37.01 | 37.17 | 36.67 | 36.98 | 89,497 | -0.55(-1.46%) |
Sep 30, 2008 | 36.79 | 39.90 | 36.47 | 37.53 | 83,447 | +1.09(+2.98%) |
Sep 29, 2008 | 37.92 | 38.19 | 36.44 | 36.44 | 1,280,855 | -2.40(-6.18%) |
Sep 26, 2008 | 37.93 | 38.93 | 37.91 | 38.84 | 0 | +0.13(+0.34%) |
Sep 25, 2008 | 38.49 | 39.30 | 38.49 | 38.71 | 107,745 | +0.24(+0.61%) |
Sep 24, 2008 | 39.13 | 39.41 | 38.40 | 38.47 | 58,230 | -0.81(-2.06%) |
Sep 23, 2008 | 39.62 | 39.85 | 39.15 | 39.28 | 164,432 | -0.35(-0.89%) |
Sep 22, 2008 | 41.04 | 41.04 | 39.64 | 39.64 | 81,398 | -1.33(-3.25%) |
Sep 19, 2008 | 52.42 | 103.64 | 40.66 | 40.97 | 0 | +1.90(+4.88%) |
Sep 18, 2008 | 37.71 | 39.35 | 36.80 | 39.06 | 282,781 | +2.26(+6.14%) |
Sep 17, 2008 | 38.35 | 38.35 | 36.80 | 36.80 | 293,103 | -1.89(-4.88%) |
Sep 16, 2008 | 37.21 | 38.69 | 37.02 | 38.69 | 279,308 | +0.79(+2.09%) |
Sep 15, 2008 | 38.37 | 39.09 | 37.79 | 37.90 | 228,174 | -1.54(-3.91%) |
Sep 12, 2008 | 39.27 | 39.57 | 39.07 | 39.44 | 55,233 | -0.11(-0.27%) |
Sep 11, 2008 | 38.87 | 39.55 | 38.73 | 39.55 | 100,183 | +0.11(+0.29%) |
Sep 10, 2008 | 39.62 | 39.72 | 39.00 | 39.43 | 129,176 | +0.30(+0.78%) |
Sep 09, 2008 | 40.35 | 40.57 | 39.13 | 39.13 | 123,817 | -1.10(-2.72%) |
Sep 08, 2008 | 40.86 | 40.86 | 39.81 | 40.23 | 474,762 | +0.71(+1.79%) |
Sep 05, 2008 | 39.42 | 39.59 | 38.78 | 39.52 | 0 | -0.09(-0.23%) |
Sep 04, 2008 | 40.53 | 40.53 | 39.47 | 39.61 | 69,296 | -1.14(-2.79%) |
Sep 03, 2008 | 40.44 | 40.87 | 40.23 | 40.75 | 147,107 | +0.31(+0.77%) |