Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 28.14 | 28.27 | 26.72 | 27.68 | 301,560 | -0.47(-1.67%) |
Nov 26, 2008 | 27.64 | 28.72 | 27.64 | 28.14 | 865,633 | +0.09(+0.31%) |
Nov 25, 2008 | 26.91 | 28.32 | 25.75 | 28.06 | 706,973 | +1.09(+4.05%) |
Nov 24, 2008 | 25.75 | 27.40 | 25.23 | 26.96 | 554,772 | +1.47(+5.79%) |
Nov 21, 2008 | 24.50 | 25.77 | 22.79 | 25.49 | 1,137,029 | +2.49(+10.84%) |
Nov 20, 2008 | 25.35 | 25.86 | 22.92 | 23.00 | 1,814,184 | -3.19(-12.18%) |
Nov 19, 2008 | 28.29 | 29.02 | 26.13 | 26.19 | 607,463 | -2.22(-7.82%) |
Nov 18, 2008 | 28.58 | 28.74 | 27.11 | 28.41 | 950,035 | -0.04(-0.15%) |
Nov 17, 2008 | 28.41 | 29.56 | 27.95 | 28.45 | 708,138 | +0.04(+0.13%) |
Nov 14, 2008 | 30.57 | 30.70 | 28.24 | 28.41 | 0 | -2.72(-8.73%) |
Nov 13, 2008 | 29.27 | 31.19 | 27.75 | 31.13 | 917,037 | +2.27(+7.86%) |
Nov 12, 2008 | 28.93 | 30.71 | 28.52 | 28.86 | 1,206,886 | -1.01(-3.38%) |
Nov 11, 2008 | 30.03 | 30.46 | 28.69 | 29.87 | 960,502 | -0.58(-1.91%) |
Nov 10, 2008 | 31.90 | 32.17 | 30.13 | 30.45 | 569,235 | -0.67(-2.15%) |
Nov 07, 2008 | 30.61 | 31.75 | 29.91 | 31.12 | 0 | +0.64(+2.09%) |
Nov 06, 2008 | 31.82 | 31.82 | 29.65 | 30.49 | 844,046 | -1.39(-4.35%) |
Nov 05, 2008 | 32.40 | 33.24 | 31.78 | 31.88 | 553,694 | -1.52(-4.57%) |
Nov 04, 2008 | 30.69 | 33.48 | 30.33 | 33.40 | 998,858 | +2.74(+8.94%) |
Nov 03, 2008 | 30.80 | 31.78 | 30.35 | 30.66 | 714,988 | +0.04(+0.12%) |
Oct 31, 2008 | 29.82 | 32.00 | 29.18 | 30.62 | 1,153,971 | +0.38(+1.26%) |
Oct 30, 2008 | 28.31 | 30.37 | 28.05 | 30.24 | 1,646,310 | +3.09(+11.39%) |
Oct 29, 2008 | 24.38 | 28.24 | 23.97 | 27.15 | 1,510,589 | +2.77(+11.37%) |
Oct 28, 2008 | 22.48 | 24.38 | 21.77 | 24.38 | 888,698 | +2.34(+10.64%) |
Oct 27, 2008 | 23.66 | 23.78 | 21.83 | 22.03 | 1,182,194 | -2.16(-8.93%) |
Oct 24, 2008 | 24.86 | 24.90 | 23.32 | 24.19 | 0 | -1.66(-6.41%) |
Oct 23, 2008 | 27.30 | 28.05 | 24.10 | 25.85 | 1,725,727 | -1.13(-4.17%) |
Oct 22, 2008 | 29.37 | 29.37 | 26.19 | 26.98 | 547,975 | -2.92(-9.77%) |
Oct 21, 2008 | 30.75 | 30.87 | 29.64 | 29.90 | 884,522 | -1.51(-4.80%) |
Oct 20, 2008 | 28.88 | 31.41 | 28.88 | 31.41 | 810,256 | +3.34(+11.90%) |
Oct 17, 2008 | 29.24 | 30.41 | 27.54 | 28.07 | 0 | -1.83(-6.13%) |
Oct 16, 2008 | 27.78 | 30.06 | 26.86 | 29.90 | 1,617,302 | +0.81(+2.80%) |
Oct 15, 2008 | 32.44 | 33.25 | 29.08 | 29.08 | 1,122,992 | -4.89(-14.38%) |
Oct 14, 2008 | 34.53 | 35.01 | 32.63 | 33.97 | 1,714,374 | -0.47(-1.35%) |
Oct 13, 2008 | 29.96 | 34.43 | 29.77 | 34.43 | 1,314,389 | +5.28(+18.10%) |
Oct 10, 2008 | 30.31 | 31.94 | 26.44 | 29.16 | 0 | -1.82(-5.89%) |
Oct 09, 2008 | 32.62 | 33.70 | 30.98 | 30.98 | 1,358,324 | -1.75(-5.33%) |
Oct 08, 2008 | 30.54 | 34.14 | 29.92 | 32.73 | 1,763,346 | +1.19(+3.77%) |
Oct 07, 2008 | 34.05 | 34.62 | 31.46 | 31.54 | 1,091,007 | -1.93(-5.77%) |
Oct 06, 2008 | 34.31 | 35.27 | 31.12 | 33.47 | 1,719,026 | -1.80(-5.11%) |
Oct 03, 2008 | 35.22 | 37.39 | 35.10 | 35.27 | 0 | -0.04(-0.11%) |
Oct 02, 2008 | 38.64 | 38.64 | 35.29 | 35.31 | 1,529,401 | -3.61(-9.28%) |
Oct 01, 2008 | 41.30 | 41.30 | 38.55 | 38.92 | 1,234,519 | -3.17(-7.54%) |
Sep 30, 2008 | 39.83 | 42.46 | 39.68 | 42.10 | 1,341,598 | +2.11(+5.29%) |
Sep 29, 2008 | 43.60 | 43.60 | 38.12 | 39.98 | 1,268,540 | -4.00(-9.10%) |
Sep 26, 2008 | 45.20 | 45.50 | 43.40 | 43.98 | 0 | -2.19(-4.75%) |
Sep 25, 2008 | 45.60 | 46.66 | 45.60 | 46.18 | 312,849 | +0.17(+0.36%) |
Sep 24, 2008 | 46.64 | 46.80 | 45.62 | 46.01 | 417,610 | +0.70(+1.55%) |
Sep 23, 2008 | 46.90 | 47.41 | 44.99 | 45.31 | 912,079 | -1.70(-3.62%) |
Sep 22, 2008 | 47.50 | 48.91 | 46.77 | 47.01 | 1,479,167 | -0.06(-0.13%) |
Sep 19, 2008 | 44.04 | 48.13 | 44.04 | 47.07 | 0 | +3.04(+6.91%) |
Sep 18, 2008 | 46.94 | 47.06 | 43.01 | 44.03 | 1,886,296 | -2.16(-4.67%) |
Sep 17, 2008 | 47.88 | 47.99 | 43.17 | 46.19 | 1,340,330 | -1.31(-2.76%) |
Sep 16, 2008 | 45.99 | 47.53 | 44.51 | 47.50 | 1,471,263 | +0.57(+1.21%) |
Sep 15, 2008 | 48.62 | 49.95 | 46.80 | 46.93 | 1,011,400 | -3.72(-7.35%) |
Sep 12, 2008 | 48.92 | 51.59 | 48.92 | 50.66 | 0 | +1.82(+3.74%) |
Sep 11, 2008 | 45.53 | 49.28 | 44.63 | 48.83 | 1,586,350 | +3.03(+6.61%) |
Sep 10, 2008 | 45.28 | 46.41 | 44.56 | 45.80 | 1,224,868 | +1.42(+3.19%) |
Sep 09, 2008 | 46.62 | 46.62 | 44.25 | 44.39 | 1,491,868 | -2.56(-5.46%) |
Sep 08, 2008 | 48.83 | 49.11 | 46.21 | 46.95 | 836,895 | -1.69(-3.48%) |
Sep 05, 2008 | 47.82 | 48.96 | 46.93 | 48.64 | 0 | +0.69(+1.43%) |
Sep 04, 2008 | 48.09 | 48.91 | 46.89 | 47.95 | 717,433 | +0.16(+0.33%) |
Sep 03, 2008 | 49.13 | 49.97 | 46.75 | 47.80 | 1,095,985 | -1.75(-3.53%) |