Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 23.83 | 24.15 | 23.71 | 24.03 | 547,203 | +0.19(+0.79%) |
Nov 26, 2008 | 21.95 | 23.99 | 21.95 | 23.85 | 1,638,155 | +1.41(+6.29%) |
Nov 25, 2008 | 23.32 | 23.38 | 21.53 | 22.43 | 1,518,480 | -0.44(-1.93%) |
Nov 24, 2008 | 20.98 | 23.16 | 20.47 | 22.88 | 2,255,167 | +2.40(+11.74%) |
Nov 21, 2008 | 19.29 | 20.51 | 18.82 | 20.47 | 1,561,665 | +1.43(+7.52%) |
Nov 20, 2008 | 20.11 | 20.76 | 18.55 | 19.04 | 2,344,985 | -1.24(-6.14%) |
Nov 19, 2008 | 22.43 | 22.79 | 20.09 | 20.29 | 2,297,978 | -2.12(-9.47%) |
Nov 18, 2008 | 23.59 | 23.61 | 21.83 | 22.41 | 2,229,043 | -1.13(-4.81%) |
Nov 17, 2008 | 24.48 | 24.74 | 23.49 | 23.54 | 1,776,139 | -1.16(-4.71%) |
Nov 14, 2008 | 25.43 | 25.85 | 24.64 | 24.70 | 0 | -1.29(-4.97%) |
Nov 13, 2008 | 24.34 | 26.00 | 23.30 | 26.00 | 2,270,358 | +1.80(+7.44%) |
Nov 12, 2008 | 24.33 | 24.82 | 23.81 | 24.19 | 1,646,366 | -0.53(-2.14%) |
Nov 11, 2008 | 25.51 | 25.99 | 24.46 | 24.72 | 2,521,791 | -1.10(-4.28%) |
Nov 10, 2008 | 26.26 | 26.46 | 25.48 | 25.83 | 2,498,458 | -0.05(-0.18%) |
Nov 07, 2008 | 25.54 | 26.15 | 25.01 | 25.87 | 2,233,098 | +0.32(+1.26%) |
Nov 06, 2008 | 26.16 | 26.50 | 25.23 | 25.55 | 1,907,383 | -0.81(-3.07%) |
Nov 05, 2008 | 26.91 | 27.56 | 25.97 | 26.36 | 2,748,234 | -1.02(-3.74%) |
Nov 04, 2008 | 27.11 | 27.73 | 26.49 | 27.39 | 2,710,434 | +0.76(+2.87%) |
Nov 03, 2008 | 26.49 | 26.84 | 25.90 | 26.62 | 1,763,269 | +0.11(+0.40%) |
Oct 31, 2008 | 24.95 | 26.83 | 24.62 | 26.52 | 2,536,153 | +1.36(+5.40%) |
Oct 30, 2008 | 26.50 | 26.70 | 24.71 | 25.16 | 2,091,364 | -0.75(-2.89%) |
Oct 29, 2008 | 24.95 | 27.24 | 24.66 | 25.91 | 2,070,340 | +0.60(+2.38%) |
Oct 28, 2008 | 25.13 | 25.31 | 22.86 | 25.31 | 1,926,700 | +0.63(+2.55%) |
Oct 27, 2008 | 24.60 | 26.23 | 24.22 | 24.68 | 1,643,904 | -0.20(-0.81%) |
Oct 24, 2008 | 23.43 | 25.53 | 23.22 | 24.88 | 1,558,201 | -0.39(-1.54%) |
Oct 23, 2008 | 25.44 | 26.70 | 24.37 | 25.27 | 2,619,997 | -0.55(-2.13%) |
Oct 22, 2008 | 28.28 | 28.28 | 25.02 | 25.81 | 3,651,616 | -3.65(-12.40%) |
Oct 21, 2008 | 30.43 | 30.54 | 29.43 | 29.47 | 1,531,576 | -1.02(-3.34%) |
Oct 20, 2008 | 29.86 | 30.84 | 29.55 | 30.49 | 1,752,948 | +0.98(+3.31%) |
Oct 17, 2008 | 30.66 | 31.38 | 29.37 | 29.51 | 1,912,130 | -1.63(-5.24%) |
Oct 16, 2008 | 29.86 | 31.40 | 27.90 | 31.14 | 2,710,300 | +1.29(+4.30%) |
Oct 15, 2008 | 31.34 | 32.37 | 29.80 | 29.86 | 2,114,406 | -3.57(-10.69%) |
Oct 14, 2008 | 36.57 | 36.57 | 32.25 | 33.43 | 2,346,660 | +0.19(+0.56%) |
Oct 13, 2008 | 34.57 | 35.32 | 32.76 | 33.24 | 1,929,279 | +0.10(+0.30%) |
Oct 10, 2008 | 29.31 | 34.08 | 28.67 | 33.14 | 2,594,621 | +2.36(+7.65%) |
Oct 09, 2008 | 35.03 | 35.59 | 30.79 | 30.79 | 1,945,199 | -4.34(-12.36%) |
Oct 08, 2008 | 32.80 | 36.30 | 32.80 | 35.13 | 673,938 | +1.21(+3.57%) |
Oct 07, 2008 | 36.31 | 37.25 | 33.36 | 33.92 | 1,374,139 | -1.98(-5.52%) |
Oct 06, 2008 | 35.06 | 37.12 | 34.16 | 35.90 | 1,222,477 | -0.39(-1.07%) |
Oct 03, 2008 | 36.96 | 38.45 | 35.86 | 36.29 | 0 | -0.52(-1.42%) |
Oct 02, 2008 | 38.69 | 39.26 | 35.77 | 36.81 | 1,273,022 | -2.32(-5.93%) |
Oct 01, 2008 | 41.62 | 41.62 | 38.71 | 39.13 | 1,486,950 | -2.36(-5.69%) |
Sep 30, 2008 | 40.08 | 41.50 | 39.67 | 41.50 | 855,127 | +2.56(+6.57%) |
Sep 29, 2008 | 40.28 | 88.34 | 38.83 | 38.94 | 832,149 | -1.87(-4.59%) |
Sep 26, 2008 | 40.77 | 41.42 | 39.19 | 40.81 | 0 | -0.61(-1.47%) |
Sep 25, 2008 | 40.56 | 41.68 | 39.50 | 41.42 | 1,876,788 | +1.27(+3.15%) |
Sep 24, 2008 | 41.34 | 41.55 | 39.65 | 40.16 | 2,014,347 | -1.20(-2.91%) |
Sep 23, 2008 | 42.94 | 43.76 | 41.25 | 41.36 | 1,738,024 | -1.33(-3.10%) |
Sep 22, 2008 | 45.05 | 45.12 | 42.52 | 42.69 | 1,557,462 | -2.96(-6.48%) |
Sep 19, 2008 | 46.85 | 47.98 | 45.54 | 45.65 | 0 | -0.92(-1.97%) |
Sep 18, 2008 | 45.00 | 47.05 | 42.83 | 46.56 | 3,753,226 | +2.17(+4.88%) |
Sep 17, 2008 | 42.49 | 46.05 | 41.96 | 44.39 | 3,194,523 | +0.80(+1.84%) |
Sep 16, 2008 | 41.84 | 44.05 | 41.53 | 43.59 | 1,927,438 | +0.62(+1.45%) |
Sep 15, 2008 | 42.80 | 44.68 | 42.29 | 42.97 | 1,847,379 | -1.48(-3.33%) |
Sep 12, 2008 | 43.52 | 44.81 | 42.89 | 44.45 | 1,492,209 | +0.40(+0.91%) |
Sep 11, 2008 | 43.18 | 44.05 | 42.35 | 44.05 | 1,463,997 | +0.43(+0.98%) |
Sep 10, 2008 | 42.17 | 44.19 | 41.96 | 43.62 | 1,831,718 | +1.75(+4.19%) |
Sep 09, 2008 | 43.14 | 43.51 | 41.74 | 41.86 | 1,973,941 | -1.08(-2.51%) |
Sep 08, 2008 | 43.81 | 44.07 | 42.28 | 42.94 | 1,752,949 | +1.04(+2.49%) |
Sep 05, 2008 | 42.19 | 42.19 | 40.65 | 41.90 | 0 | -0.59(-1.39%) |
Sep 04, 2008 | 43.30 | 43.54 | 41.92 | 42.49 | 1,667,203 | -1.02(-2.34%) |
Sep 03, 2008 | 43.47 | 44.21 | 43.18 | 43.50 | 1,503,219 | +0.03(+0.08%) |