Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 34.89 | 36.11 | 34.63 | 34.94 | 187,239 | -0.35(-0.99%) |
Nov 26, 2008 | 32.40 | 35.35 | 31.27 | 35.29 | 588,896 | +2.58(+7.87%) |
Nov 25, 2008 | 27.79 | 32.95 | 27.79 | 32.71 | 519,120 | -1.06(-3.14%) |
Nov 24, 2008 | 32.63 | 33.87 | 32.03 | 33.78 | 376,875 | +2.21(+7.01%) |
Nov 21, 2008 | 30.18 | 31.67 | 28.84 | 31.56 | 648,914 | +1.55(+5.15%) |
Nov 20, 2008 | 28.18 | 31.63 | 26.26 | 30.02 | 819,915 | +1.79(+6.34%) |
Nov 19, 2008 | 29.86 | 30.75 | 27.94 | 28.23 | 298,737 | -1.56(-5.22%) |
Nov 18, 2008 | 30.46 | 31.17 | 29.40 | 29.78 | 300,170 | -0.50(-1.66%) |
Nov 17, 2008 | 32.36 | 32.50 | 30.00 | 30.29 | 288,035 | -2.35(-7.20%) |
Nov 14, 2008 | 33.57 | 34.37 | 32.39 | 32.63 | 280,744 | -1.58(-4.62%) |
Nov 13, 2008 | 30.78 | 34.63 | 28.47 | 34.21 | 645,034 | +3.54(+11.54%) |
Nov 12, 2008 | 29.16 | 31.07 | 28.51 | 30.67 | 603,271 | +0.92(+3.08%) |
Nov 11, 2008 | 27.58 | 30.68 | 27.56 | 29.76 | 261,437 | +1.88(+6.74%) |
Nov 10, 2008 | 29.97 | 29.97 | 27.67 | 27.88 | 281,619 | -1.27(-4.36%) |
Nov 07, 2008 | 29.82 | 30.27 | 28.75 | 29.15 | 194,420 | -0.69(-2.31%) |
Nov 06, 2008 | 31.56 | 32.26 | 29.66 | 29.84 | 484,083 | -2.36(-7.32%) |
Nov 05, 2008 | 32.72 | 33.61 | 31.87 | 32.20 | 240,561 | -0.93(-2.81%) |
Nov 04, 2008 | 33.52 | 33.87 | 31.95 | 33.13 | 450,813 | +1.50(+4.74%) |
Nov 03, 2008 | 34.13 | 34.91 | 31.46 | 31.63 | 475,214 | -0.63(-1.96%) |
Oct 31, 2008 | 29.56 | 33.20 | 29.35 | 32.26 | 696,476 | +2.50(+8.41%) |
Oct 30, 2008 | 29.26 | 29.78 | 26.78 | 29.76 | 188,703 | +1.64(+5.85%) |
Oct 29, 2008 | 28.88 | 29.30 | 27.06 | 28.11 | 297,488 | -0.44(-1.53%) |
Oct 28, 2008 | 28.14 | 29.14 | 26.78 | 28.55 | 362,076 | +1.13(+4.10%) |
Oct 27, 2008 | 29.46 | 30.34 | 26.81 | 27.43 | 315,765 | -2.41(-8.06%) |
Oct 24, 2008 | 29.24 | 30.58 | 27.97 | 29.83 | 363,485 | -1.19(-3.84%) |
Oct 23, 2008 | 29.32 | 31.30 | 29.02 | 31.02 | 522,796 | +1.84(+6.30%) |
Oct 22, 2008 | 28.43 | 31.01 | 28.43 | 29.18 | 778,163 | +0.18(+0.61%) |
Oct 21, 2008 | 28.16 | 29.72 | 27.54 | 29.01 | 890,272 | +0.28(+0.99%) |
Oct 20, 2008 | 28.15 | 29.03 | 27.78 | 28.72 | 267,790 | +0.73(+2.60%) |
Oct 17, 2008 | 26.29 | 28.79 | 25.36 | 27.99 | 505,317 | +1.77(+6.73%) |
Oct 16, 2008 | 23.22 | 26.32 | 22.81 | 26.23 | 367,780 | +3.35(+14.62%) |
Oct 15, 2008 | 24.16 | 24.70 | 22.73 | 22.88 | 272,979 | -1.03(-4.30%) |
Oct 14, 2008 | 26.45 | 26.52 | 23.70 | 23.91 | 296,960 | -2.01(-7.75%) |
Oct 13, 2008 | 21.82 | 26.64 | 21.82 | 25.92 | 654,874 | +4.84(+22.93%) |
Oct 10, 2008 | 20.21 | 21.09 | 19.05 | 21.08 | 295,184 | +0.44(+2.12%) |
Oct 09, 2008 | 21.26 | 22.81 | 20.64 | 20.65 | 331,461 | -0.61(-2.86%) |
Oct 08, 2008 | 22.12 | 22.97 | 21.19 | 21.25 | 318,617 | -1.68(-7.34%) |
Oct 07, 2008 | 24.36 | 25.36 | 22.87 | 22.94 | 216,479 | -0.87(-3.67%) |
Oct 06, 2008 | 23.98 | 24.81 | 22.53 | 23.81 | 369,607 | -0.95(-3.83%) |
Oct 03, 2008 | 28.17 | 28.35 | 22.31 | 24.76 | 930,607 | -2.94(-10.61%) |
Oct 02, 2008 | 27.80 | 28.56 | 27.47 | 27.70 | 351,169 | -0.25(-0.90%) |
Oct 01, 2008 | 27.90 | 28.95 | 27.62 | 27.95 | 359,717 | -0.66(-2.29%) |
Sep 30, 2008 | 27.51 | 28.71 | 26.22 | 28.61 | 412,557 | +1.27(+4.65%) |
Sep 29, 2008 | 26.65 | 28.52 | 25.03 | 27.34 | 245,134 | +0.10(+0.36%) |
Sep 26, 2008 | 25.41 | 27.26 | 24.93 | 27.24 | 140,009 | +1.37(+5.29%) |
Sep 25, 2008 | 25.69 | 26.36 | 24.73 | 25.87 | 172,192 | +0.40(+1.56%) |
Sep 24, 2008 | 26.48 | 27.30 | 25.18 | 25.47 | 157,057 | -0.87(-3.32%) |
Sep 23, 2008 | 26.47 | 27.84 | 26.26 | 26.35 | 173,597 | -0.15(-0.58%) |
Sep 22, 2008 | 28.54 | 28.54 | 26.34 | 26.50 | 168,164 | -0.97(-3.54%) |
Sep 19, 2008 | 29.11 | 29.11 | 27.19 | 27.47 | 559,118 | -0.99(-3.47%) |
Sep 18, 2008 | 27.36 | 28.57 | 25.92 | 28.46 | 436,378 | +1.90(+7.13%) |
Sep 17, 2008 | 28.06 | 28.51 | 26.24 | 26.57 | 384,921 | -1.78(-6.29%) |
Sep 16, 2008 | 26.28 | 28.45 | 25.03 | 28.35 | 728,323 | +2.54(+9.82%) |
Sep 15, 2008 | 25.14 | 27.94 | 25.14 | 25.81 | 475,366 | +0.79(+3.17%) |
Sep 12, 2008 | 25.74 | 26.03 | 24.86 | 25.02 | 357,007 | -1.00(-3.83%) |
Sep 11, 2008 | 25.47 | 26.72 | 24.96 | 26.02 | 532,860 | +0.07(+0.28%) |
Sep 10, 2008 | 27.54 | 27.80 | 25.64 | 25.94 | 373,371 | -1.22(-4.50%) |
Sep 09, 2008 | 26.22 | 28.33 | 26.19 | 27.17 | 727,188 | +1.06(+4.06%) |
Sep 08, 2008 | 26.58 | 26.58 | 24.53 | 26.11 | 502,817 | +0.11(+0.40%) |
Sep 05, 2008 | 25.98 | 26.87 | 25.56 | 26.00 | 350,444 | -0.27(-1.02%) |
Sep 04, 2008 | 26.85 | 26.85 | 25.51 | 26.27 | 603,890 | -0.67(-2.50%) |
Sep 03, 2008 | 25.89 | 27.40 | 24.70 | 26.94 | 538,554 | +1.04(+4.04%) |