Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 34.01 | 34.42 | 33.99 | 34.29 | 39,156 | +0.37(+1.08%) |
Nov 26, 2008 | 32.74 | 33.93 | 32.52 | 33.93 | 65,361 | +0.71(+2.14%) |
Nov 25, 2008 | 33.94 | 33.94 | 32.64 | 33.21 | 75,243 | +0.00(+0.00%) |
Nov 24, 2008 | 32.72 | 33.92 | 32.25 | 33.21 | 192,068 | +0.66(+2.03%) |
Nov 21, 2008 | 31.24 | 32.55 | 30.06 | 32.55 | 307,970 | +1.89(+6.18%) |
Nov 20, 2008 | 31.72 | 32.48 | 30.33 | 30.66 | 224,352 | -1.25(-3.91%) |
Nov 19, 2008 | 32.99 | 33.43 | 31.81 | 31.91 | 63,642 | -1.46(-4.36%) |
Nov 18, 2008 | 32.73 | 33.36 | 32.12 | 33.36 | 103,143 | +0.36(+1.10%) |
Nov 17, 2008 | 32.82 | 33.77 | 32.72 | 33.00 | 131,065 | -0.59(-1.76%) |
Nov 14, 2008 | 33.82 | 34.45 | 33.42 | 33.59 | 76,878 | -1.07(-3.09%) |
Nov 13, 2008 | 33.20 | 34.66 | 32.04 | 34.66 | 105,118 | +1.75(+5.31%) |
Nov 12, 2008 | 33.74 | 33.74 | 32.85 | 32.91 | 182,738 | -1.28(-3.74%) |
Nov 11, 2008 | 34.32 | 34.66 | 33.83 | 34.19 | 133,679 | -0.65(-1.88%) |
Nov 10, 2008 | 36.05 | 36.05 | 34.40 | 34.84 | 71,654 | -0.20(-0.57%) |
Nov 07, 2008 | 34.87 | 35.20 | 34.65 | 35.04 | 75,846 | +0.54(+1.57%) |
Nov 06, 2008 | 35.24 | 35.75 | 34.32 | 34.50 | 177,320 | -1.09(-3.07%) |
Nov 05, 2008 | 36.58 | 36.91 | 35.53 | 35.59 | 240,270 | -1.22(-3.31%) |
Nov 04, 2008 | 36.91 | 36.94 | 36.44 | 36.81 | 127,269 | +1.04(+2.89%) |
Nov 03, 2008 | 35.64 | 36.20 | 35.61 | 35.78 | 1,847,855 | +0.10(+0.29%) |
Oct 31, 2008 | 35.56 | 36.33 | 35.34 | 35.67 | 321,600 | -0.03(-0.08%) |
Oct 30, 2008 | 34.85 | 35.82 | 34.73 | 35.70 | 211,695 | +1.20(+3.49%) |
Oct 29, 2008 | 35.23 | 35.92 | 34.27 | 34.50 | 144,415 | -0.42(-1.20%) |
Oct 28, 2008 | 33.20 | 34.92 | 32.11 | 34.92 | 73,496 | +2.83(+8.81%) |
Oct 27, 2008 | 32.89 | 33.38 | 31.54 | 32.09 | 103,189 | -0.62(-1.91%) |
Oct 24, 2008 | 33.58 | 33.58 | 31.90 | 32.72 | 147,512 | -1.51(-4.42%) |
Oct 23, 2008 | 34.43 | 34.76 | 32.55 | 34.23 | 147,097 | +0.02(+0.07%) |
Oct 22, 2008 | 35.73 | 35.73 | 33.60 | 34.20 | 99,923 | -1.45(-4.06%) |
Oct 21, 2008 | 36.33 | 36.61 | 35.65 | 35.65 | 149,309 | -0.76(-2.10%) |
Oct 20, 2008 | 35.62 | 36.55 | 35.53 | 36.42 | 161,610 | +1.08(+3.05%) |
Oct 17, 2008 | 34.95 | 36.39 | 34.48 | 35.34 | 140,051 | +0.41(+1.18%) |
Oct 16, 2008 | 34.83 | 35.22 | 32.71 | 34.92 | 110,531 | +1.15(+3.39%) |
Oct 15, 2008 | 36.53 | 36.64 | 33.78 | 33.78 | 170,652 | -2.52(-6.94%) |
Oct 14, 2008 | 39.35 | 40.09 | 35.66 | 36.30 | 397,481 | -1.37(-3.64%) |
Oct 13, 2008 | 36.97 | 37.67 | 35.79 | 37.67 | 315,760 | +3.09(+8.94%) |
Oct 10, 2008 | 32.67 | 36.27 | 32.08 | 34.58 | 271,320 | -0.78(-2.20%) |
Oct 09, 2008 | 37.88 | 37.99 | 34.78 | 35.36 | 377,953 | -2.19(-5.83%) |
Oct 08, 2008 | 37.97 | 38.64 | 36.94 | 37.55 | 101,841 | -0.55(-1.45%) |
Oct 07, 2008 | 40.30 | 40.30 | 38.10 | 38.10 | 97,095 | -1.25(-3.17%) |
Oct 06, 2008 | 40.15 | 40.75 | 38.18 | 39.34 | 372,812 | -1.53(-3.75%) |
Oct 03, 2008 | 41.46 | 42.45 | 40.86 | 40.88 | 129,145 | -0.58(-1.40%) |
Oct 02, 2008 | 41.84 | 42.14 | 41.31 | 41.46 | 144,625 | -1.13(-2.66%) |
Oct 01, 2008 | 42.17 | 42.89 | 41.92 | 42.59 | 702,607 | +0.44(+1.06%) |
Sep 30, 2008 | 42.50 | 43.35 | 41.03 | 42.15 | 362,819 | +0.77(+1.87%) |
Sep 29, 2008 | 43.07 | 43.74 | 41.19 | 41.37 | 343,577 | -1.64(-3.81%) |
Sep 26, 2008 | 42.44 | 43.01 | 41.89 | 43.01 | 0 | -0.01(-0.02%) |
Sep 25, 2008 | 42.79 | 43.22 | 42.74 | 43.02 | 193,207 | +0.75(+1.77%) |
Sep 24, 2008 | 42.34 | 42.44 | 41.98 | 42.27 | 49,632 | -0.12(-0.29%) |
Sep 23, 2008 | 43.25 | 43.49 | 42.37 | 42.39 | 310,273 | -0.81(-1.87%) |
Sep 22, 2008 | 46.00 | 46.64 | 42.90 | 43.20 | 321,971 | -2.97(-6.42%) |
Sep 19, 2008 | 48.46 | 52.77 | 44.09 | 46.17 | 0 | +2.33(+5.32%) |
Sep 18, 2008 | 43.02 | 44.36 | 42.88 | 43.83 | 150,280 | +0.88(+2.06%) |
Sep 17, 2008 | 43.63 | 43.99 | 42.95 | 42.95 | 116,607 | -1.48(-3.34%) |
Sep 16, 2008 | 44.76 | 44.76 | 43.69 | 44.43 | 105,849 | +0.24(+0.55%) |
Sep 15, 2008 | 44.26 | 44.99 | 44.01 | 44.19 | 208,549 | -0.80(-1.78%) |
Sep 12, 2008 | 44.60 | 44.99 | 44.45 | 44.99 | 83,736 | +0.15(+0.33%) |
Sep 11, 2008 | 43.97 | 44.84 | 43.91 | 44.84 | 309,457 | +0.59(+1.34%) |
Sep 10, 2008 | 44.24 | 44.46 | 44.20 | 44.25 | 161,559 | +0.06(+0.13%) |
Sep 09, 2008 | 44.83 | 45.06 | 44.18 | 44.19 | 52,951 | -0.34(-0.76%) |
Sep 08, 2008 | 45.00 | 45.23 | 44.10 | 44.53 | 314,709 | +0.91(+2.09%) |
Sep 05, 2008 | 42.99 | 43.70 | 42.95 | 43.62 | 0 | +0.45(+1.04%) |
Sep 04, 2008 | 43.71 | 43.87 | 43.16 | 43.17 | 192,633 | -0.72(-1.64%) |
Sep 03, 2008 | 43.94 | 44.06 | 43.72 | 43.89 | 117,851 | +0.07(+0.15%) |