Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 26.60 | 27.44 | 25.85 | 26.55 | 135,751 | -0.40(-1.48%) |
Nov 26, 2008 | 25.70 | 26.98 | 25.46 | 26.94 | 362,586 | +0.96(+3.71%) |
Nov 25, 2008 | 25.62 | 26.13 | 24.39 | 25.98 | 598,337 | +0.76(+3.00%) |
Nov 24, 2008 | 23.58 | 25.61 | 23.58 | 25.22 | 512,224 | +1.95(+8.37%) |
Nov 21, 2008 | 22.28 | 23.29 | 20.98 | 23.27 | 643,498 | +1.42(+6.51%) |
Nov 20, 2008 | 23.21 | 23.23 | 21.69 | 21.85 | 725,705 | -1.51(-6.47%) |
Nov 19, 2008 | 25.92 | 26.31 | 23.34 | 23.36 | 407,634 | -2.64(-10.17%) |
Nov 18, 2008 | 26.18 | 27.49 | 25.46 | 26.01 | 525,968 | -0.13(-0.49%) |
Nov 17, 2008 | 26.24 | 26.89 | 25.65 | 26.14 | 534,374 | -0.31(-1.17%) |
Nov 14, 2008 | 28.25 | 28.58 | 26.30 | 26.45 | 563,051 | -2.43(-8.40%) |
Nov 13, 2008 | 26.05 | 29.01 | 25.22 | 28.87 | 545,524 | +2.95(+11.39%) |
Nov 12, 2008 | 27.63 | 27.83 | 25.85 | 25.92 | 549,838 | -0.91(-3.41%) |
Nov 11, 2008 | 26.82 | 27.88 | 26.13 | 26.83 | 429,743 | -0.18(-0.66%) |
Nov 10, 2008 | 26.64 | 27.68 | 26.46 | 27.01 | 559,995 | +1.15(+4.46%) |
Nov 07, 2008 | 25.89 | 26.44 | 25.20 | 25.86 | 471,930 | +0.28(+1.09%) |
Nov 06, 2008 | 26.56 | 26.83 | 25.41 | 25.58 | 589,485 | -1.12(-4.21%) |
Nov 05, 2008 | 29.61 | 30.56 | 26.52 | 26.70 | 723,357 | -3.25(-10.85%) |
Nov 04, 2008 | 30.51 | 30.87 | 29.42 | 29.96 | 490,331 | +0.51(+1.72%) |
Nov 03, 2008 | 29.79 | 31.87 | 28.48 | 29.45 | 632,399 | -1.82(-5.82%) |
Oct 31, 2008 | 29.55 | 31.70 | 29.06 | 31.27 | 447,707 | +1.70(+5.75%) |
Oct 30, 2008 | 28.49 | 29.71 | 27.61 | 29.57 | 412,341 | +2.06(+7.48%) |
Oct 29, 2008 | 26.03 | 28.82 | 24.94 | 27.51 | 563,865 | +1.80(+7.00%) |
Oct 28, 2008 | 25.45 | 25.94 | 22.90 | 25.71 | 683,024 | +0.76(+3.03%) |
Oct 27, 2008 | 25.22 | 26.51 | 24.90 | 24.95 | 506,629 | -0.62(-2.41%) |
Oct 24, 2008 | 25.19 | 26.69 | 22.87 | 25.57 | 859,748 | -0.54(-2.06%) |
Oct 23, 2008 | 30.01 | 30.01 | 24.66 | 26.11 | 1,419,596 | -4.62(-15.04%) |
Oct 22, 2008 | 31.94 | 33.41 | 29.64 | 30.73 | 1,122,352 | -1.91(-5.85%) |
Oct 21, 2008 | 32.95 | 34.05 | 32.09 | 32.64 | 506,395 | -0.84(-2.49%) |
Oct 20, 2008 | 31.29 | 33.95 | 30.42 | 33.47 | 421,497 | +2.51(+8.09%) |
Oct 17, 2008 | 32.33 | 32.97 | 30.14 | 30.97 | 717,122 | -2.54(-7.57%) |
Oct 16, 2008 | 30.37 | 33.73 | 28.76 | 33.50 | 596,974 | +3.25(+10.75%) |
Oct 15, 2008 | 33.12 | 33.91 | 30.20 | 30.25 | 600,417 | -3.46(-10.26%) |
Oct 14, 2008 | 34.00 | 35.04 | 32.22 | 33.71 | 415,989 | +0.26(+0.77%) |
Oct 13, 2008 | 30.68 | 33.56 | 29.60 | 33.45 | 541,235 | +3.03(+9.97%) |
Oct 10, 2008 | 27.33 | 30.45 | 24.37 | 30.42 | 896,062 | +2.07(+7.29%) |
Oct 09, 2008 | 31.23 | 32.12 | 28.18 | 28.35 | 466,059 | -2.28(-7.43%) |
Oct 08, 2008 | 29.83 | 32.13 | 28.86 | 30.63 | 640,217 | -0.22(-0.71%) |
Oct 07, 2008 | 32.76 | 33.62 | 30.73 | 30.85 | 393,257 | -1.25(-3.90%) |
Oct 06, 2008 | 31.52 | 33.04 | 30.15 | 32.10 | 388,322 | -0.09(-0.28%) |
Oct 03, 2008 | 33.04 | 33.91 | 32.15 | 32.19 | 529,418 | -0.22(-0.67%) |
Oct 02, 2008 | 35.77 | 35.98 | 31.77 | 32.41 | 541,450 | -3.88(-10.68%) |
Oct 01, 2008 | 37.08 | 37.11 | 36.09 | 36.29 | 311,422 | -1.14(-3.05%) |
Sep 30, 2008 | 36.65 | 38.56 | 36.09 | 37.43 | 493,133 | +1.06(+2.93%) |
Sep 29, 2008 | 37.88 | 37.88 | 35.10 | 36.37 | 487,171 | -2.23(-5.77%) |
Sep 26, 2008 | 37.92 | 39.03 | 37.55 | 38.59 | 303,117 | -0.17(-0.44%) |
Sep 25, 2008 | 38.57 | 39.62 | 38.57 | 38.76 | 236,652 | +0.17(+0.44%) |
Sep 24, 2008 | 39.55 | 39.67 | 38.54 | 38.59 | 223,290 | -0.75(-1.90%) |
Sep 23, 2008 | 40.40 | 41.08 | 38.94 | 39.34 | 269,460 | -0.86(-2.15%) |
Sep 22, 2008 | 41.46 | 41.61 | 39.84 | 40.21 | 280,470 | -1.30(-3.14%) |
Sep 19, 2008 | 41.20 | 44.18 | 41.20 | 41.51 | 1,032,893 | +1.94(+4.90%) |
Sep 18, 2008 | 38.43 | 39.79 | 35.79 | 39.57 | 673,828 | +2.11(+5.63%) |
Sep 17, 2008 | 38.76 | 39.33 | 36.59 | 37.46 | 502,666 | -2.46(-6.15%) |
Sep 16, 2008 | 40.07 | 40.27 | 38.36 | 39.92 | 535,152 | +0.18(+0.45%) |
Sep 15, 2008 | 39.65 | 40.27 | 38.75 | 39.74 | 448,369 | +0.11(+0.28%) |
Sep 12, 2008 | 39.03 | 39.74 | 38.76 | 39.63 | 389,231 | +0.14(+0.35%) |
Sep 11, 2008 | 38.96 | 39.97 | 38.35 | 39.49 | 442,520 | +0.07(+0.18%) |
Sep 10, 2008 | 38.10 | 39.82 | 38.00 | 39.42 | 500,385 | +1.82(+4.84%) |
Sep 09, 2008 | 38.98 | 39.60 | 37.59 | 37.60 | 538,019 | -1.61(-4.11%) |
Sep 08, 2008 | 39.23 | 39.66 | 38.53 | 39.21 | 337,576 | +0.88(+2.31%) |
Sep 05, 2008 | 38.38 | 38.76 | 37.16 | 38.33 | 355,933 | -0.37(-0.95%) |
Sep 04, 2008 | 39.35 | 39.81 | 37.67 | 38.69 | 476,723 | -1.07(-2.70%) |
Sep 03, 2008 | 39.69 | 39.86 | 39.18 | 39.77 | 451,701 | +0.09(+0.23%) |