Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 25.20 | 25.30 | 24.26 | 25.06 | 333,215 | -0.62(-2.42%) |
Nov 26, 2008 | 25.07 | 26.31 | 24.01 | 25.68 | 947,281 | +0.39(+1.54%) |
Nov 25, 2008 | 24.68 | 25.38 | 23.87 | 25.29 | 692,201 | +1.07(+4.41%) |
Nov 24, 2008 | 23.91 | 24.64 | 22.98 | 24.22 | 1,973,985 | +0.46(+1.92%) |
Nov 21, 2008 | 24.42 | 24.42 | 22.04 | 23.76 | 1,349,628 | +0.39(+1.67%) |
Nov 20, 2008 | 23.57 | 25.69 | 23.25 | 23.37 | 827,913 | -1.10(-4.48%) |
Nov 19, 2008 | 26.49 | 26.70 | 24.39 | 24.47 | 438,977 | -2.11(-7.94%) |
Nov 18, 2008 | 26.16 | 27.30 | 25.31 | 26.58 | 481,444 | +0.56(+2.14%) |
Nov 17, 2008 | 26.39 | 27.24 | 25.40 | 26.02 | 806,214 | -0.74(-2.78%) |
Nov 14, 2008 | 27.33 | 28.71 | 26.51 | 26.77 | 592,927 | -1.06(-3.81%) |
Nov 13, 2008 | 26.44 | 27.86 | 24.38 | 27.83 | 1,182,889 | +1.52(+5.80%) |
Nov 12, 2008 | 28.54 | 28.54 | 26.04 | 26.30 | 829,397 | -2.82(-9.67%) |
Nov 11, 2008 | 29.50 | 29.91 | 28.49 | 29.12 | 456,369 | -0.84(-2.79%) |
Nov 10, 2008 | 31.72 | 31.94 | 29.46 | 29.95 | 360,825 | -0.61(-2.01%) |
Nov 07, 2008 | 31.40 | 31.65 | 29.67 | 30.57 | 449,026 | -0.46(-1.50%) |
Nov 06, 2008 | 31.75 | 32.27 | 30.20 | 31.03 | 496,012 | -0.96(-2.99%) |
Nov 05, 2008 | 32.64 | 33.68 | 31.87 | 31.99 | 577,029 | -0.99(-3.02%) |
Nov 04, 2008 | 32.52 | 33.63 | 31.79 | 32.98 | 590,149 | +0.88(+2.75%) |
Nov 03, 2008 | 32.43 | 32.49 | 31.35 | 32.10 | 457,889 | -0.39(-1.20%) |
Oct 31, 2008 | 31.71 | 32.50 | 31.39 | 32.49 | 750,656 | +0.57(+1.78%) |
Oct 30, 2008 | 31.65 | 33.28 | 30.41 | 31.92 | 473,493 | +1.17(+3.81%) |
Oct 29, 2008 | 32.10 | 32.53 | 30.21 | 30.75 | 735,677 | -1.13(-3.56%) |
Oct 28, 2008 | 29.78 | 31.91 | 27.90 | 31.89 | 720,020 | +2.18(+7.35%) |
Oct 27, 2008 | 29.19 | 30.85 | 28.81 | 29.70 | 819,812 | +0.00(+0.00%) |
Oct 24, 2008 | 26.65 | 30.55 | 26.65 | 29.70 | 630,521 | -0.68(-2.23%) |
Oct 23, 2008 | 29.92 | 30.93 | 28.60 | 30.38 | 834,134 | +0.81(+2.73%) |
Oct 22, 2008 | 32.07 | 32.91 | 28.57 | 29.57 | 1,029,578 | -2.60(-8.09%) |
Oct 21, 2008 | 33.06 | 34.28 | 32.03 | 32.18 | 427,626 | -1.45(-4.31%) |
Oct 20, 2008 | 31.46 | 33.66 | 31.13 | 33.62 | 368,531 | +2.41(+7.71%) |
Oct 17, 2008 | 30.98 | 33.46 | 29.81 | 31.22 | 749,117 | -0.71(-2.21%) |
Oct 16, 2008 | 29.21 | 32.01 | 27.60 | 31.92 | 843,491 | +2.96(+10.20%) |
Oct 15, 2008 | 32.62 | 32.75 | 28.97 | 28.97 | 715,279 | -4.24(-12.76%) |
Oct 14, 2008 | 35.81 | 36.03 | 31.61 | 33.21 | 771,942 | -1.17(-3.41%) |
Oct 13, 2008 | 33.15 | 34.38 | 31.94 | 34.38 | 655,267 | +2.44(+7.65%) |
Oct 10, 2008 | 27.59 | 32.29 | 26.86 | 31.93 | 1,446,351 | +2.55(+8.67%) |
Oct 09, 2008 | 31.46 | 31.90 | 28.81 | 29.39 | 873,816 | -1.78(-5.72%) |
Oct 08, 2008 | 30.13 | 33.16 | 28.64 | 31.17 | 1,736,736 | -1.09(-3.37%) |
Oct 07, 2008 | 32.57 | 34.84 | 31.54 | 32.26 | 1,248,487 | -1.95(-5.70%) |
Oct 06, 2008 | 33.30 | 34.83 | 31.20 | 34.21 | 880,628 | +0.23(+0.68%) |
Oct 03, 2008 | 34.95 | 37.00 | 33.98 | 33.98 | 0 | -0.50(-1.46%) |
Oct 02, 2008 | 37.37 | 37.60 | 34.38 | 34.48 | 700,773 | -3.48(-9.16%) |
Oct 01, 2008 | 38.39 | 38.57 | 36.96 | 37.96 | 442,738 | -0.86(-2.20%) |
Sep 30, 2008 | 37.02 | 38.81 | 35.70 | 38.81 | 471,119 | +2.10(+5.72%) |
Sep 29, 2008 | 38.16 | 38.16 | 35.34 | 36.71 | 571,238 | -2.23(-5.73%) |
Sep 26, 2008 | 38.17 | 39.03 | 37.58 | 38.94 | 0 | +0.02(+0.05%) |
Sep 25, 2008 | 37.89 | 39.41 | 37.77 | 38.92 | 390,501 | +1.24(+3.28%) |
Sep 24, 2008 | 37.75 | 38.62 | 36.72 | 37.69 | 721,563 | -0.08(-0.22%) |
Sep 23, 2008 | 39.32 | 39.32 | 37.57 | 37.77 | 562,498 | -1.62(-4.11%) |
Sep 22, 2008 | 41.36 | 41.52 | 39.28 | 39.39 | 493,303 | -2.55(-6.07%) |
Sep 19, 2008 | 40.72 | 42.93 | 39.48 | 41.93 | 0 | +2.33(+5.89%) |
Sep 18, 2008 | 36.69 | 40.40 | 35.60 | 39.60 | 1,732,662 | +3.45(+9.54%) |
Sep 17, 2008 | 37.16 | 37.68 | 36.11 | 36.15 | 1,392,774 | -1.68(-4.45%) |
Sep 16, 2008 | 36.35 | 38.90 | 36.35 | 37.84 | 878,631 | +0.35(+0.94%) |
Sep 15, 2008 | 37.95 | 38.90 | 37.33 | 37.48 | 474,360 | -1.98(-5.02%) |
Sep 12, 2008 | 38.57 | 39.46 | 38.14 | 39.46 | 447,893 | +0.53(+1.36%) |
Sep 11, 2008 | 38.69 | 38.93 | 37.20 | 38.93 | 353,996 | -0.20(-0.52%) |
Sep 10, 2008 | 38.45 | 39.52 | 38.33 | 39.14 | 514,510 | +1.23(+3.24%) |
Sep 09, 2008 | 40.75 | 41.37 | 37.91 | 37.91 | 683,837 | -2.68(-6.59%) |
Sep 08, 2008 | 40.52 | 41.36 | 39.85 | 40.59 | 390,700 | +1.25(+3.19%) |
Sep 05, 2008 | 37.92 | 39.76 | 37.45 | 39.33 | 0 | +1.31(+3.45%) |
Sep 04, 2008 | 39.72 | 40.07 | 37.56 | 38.02 | 419,152 | -2.06(-5.15%) |
Sep 03, 2008 | 40.08 | 40.93 | 39.75 | 40.08 | 271,004 | -0.14(-0.35%) |