Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 25.37 | 26.40 | 25.23 | 25.64 | 732,424 | +0.07(+0.27%) |
Nov 26, 2008 | 24.89 | 25.83 | 23.87 | 25.58 | 1,645,858 | +0.33(+1.31%) |
Nov 25, 2008 | 25.69 | 26.25 | 23.14 | 25.25 | 1,527,687 | -0.47(-1.81%) |
Nov 24, 2008 | 22.73 | 26.31 | 20.81 | 25.71 | 2,520,338 | +3.48(+15.63%) |
Nov 21, 2008 | 19.39 | 22.50 | 18.26 | 22.24 | 3,363,068 | +3.04(+15.83%) |
Nov 20, 2008 | 21.35 | 21.36 | 18.79 | 19.20 | 3,092,376 | -2.34(-10.87%) |
Nov 19, 2008 | 24.28 | 24.51 | 21.37 | 21.54 | 1,858,121 | -2.93(-11.98%) |
Nov 18, 2008 | 24.03 | 25.11 | 23.25 | 24.47 | 1,062,526 | +0.76(+3.19%) |
Nov 17, 2008 | 24.76 | 25.63 | 23.51 | 23.71 | 871,782 | -0.73(-2.98%) |
Nov 14, 2008 | 25.46 | 26.00 | 23.89 | 24.44 | 0 | -1.48(-5.70%) |
Nov 13, 2008 | 24.11 | 27.31 | 22.89 | 25.92 | 2,043,049 | +2.17(+9.12%) |
Nov 12, 2008 | 24.08 | 24.82 | 23.75 | 23.75 | 1,206,603 | -0.80(-3.24%) |
Nov 11, 2008 | 25.01 | 25.67 | 23.98 | 24.55 | 856,300 | -0.12(-0.47%) |
Nov 10, 2008 | 25.96 | 26.53 | 24.30 | 24.66 | 877,275 | -0.83(-3.24%) |
Nov 07, 2008 | 26.39 | 26.79 | 24.66 | 25.49 | 0 | -0.64(-2.45%) |
Nov 06, 2008 | 27.35 | 28.97 | 25.94 | 26.13 | 1,146,542 | -1.48(-5.35%) |
Nov 05, 2008 | 28.78 | 29.31 | 27.29 | 27.61 | 1,019,243 | -2.01(-6.79%) |
Nov 04, 2008 | 27.19 | 31.08 | 25.25 | 29.62 | 1,352,517 | -1.75(-5.57%) |
Nov 03, 2008 | 29.58 | 31.36 | 28.67 | 31.36 | 738,089 | +1.34(+4.46%) |
Oct 31, 2008 | 28.56 | 30.02 | 27.77 | 30.02 | 976,587 | +1.45(+5.06%) |
Oct 30, 2008 | 29.61 | 30.05 | 27.80 | 28.58 | 766,935 | -0.19(-0.67%) |
Oct 29, 2008 | 27.19 | 30.14 | 26.10 | 28.77 | 2,370,823 | +1.36(+4.96%) |
Oct 28, 2008 | 25.69 | 27.71 | 24.30 | 27.41 | 1,845,607 | +2.87(+11.71%) |
Oct 27, 2008 | 24.64 | 26.49 | 24.44 | 24.54 | 1,459,364 | -1.09(-4.24%) |
Oct 24, 2008 | 25.64 | 26.58 | 24.34 | 25.63 | 2,048,033 | -0.82(-3.08%) |
Oct 23, 2008 | 27.92 | 28.20 | 25.73 | 26.44 | 2,448,518 | -1.30(-4.69%) |
Oct 22, 2008 | 28.90 | 29.89 | 27.45 | 27.74 | 1,904,644 | -1.52(-5.21%) |
Oct 21, 2008 | 29.44 | 31.53 | 29.13 | 29.27 | 807,825 | -1.11(-3.64%) |
Oct 20, 2008 | 30.10 | 31.35 | 29.50 | 30.37 | 1,126,180 | +0.43(+1.43%) |
Oct 17, 2008 | 29.48 | 31.31 | 29.29 | 29.95 | 0 | -0.74(-2.41%) |
Oct 16, 2008 | 29.41 | 31.18 | 28.57 | 30.68 | 2,096,058 | +1.37(+4.67%) |
Oct 15, 2008 | 30.71 | 31.14 | 28.69 | 29.32 | 1,381,433 | -2.26(-7.16%) |
Oct 14, 2008 | 34.01 | 34.01 | 30.13 | 31.58 | 1,740,394 | -2.16(-6.39%) |
Oct 13, 2008 | 34.18 | 34.58 | 32.03 | 33.73 | 1,543,930 | +1.35(+4.17%) |
Oct 10, 2008 | 29.23 | 33.16 | 29.13 | 32.38 | 0 | +1.62(+5.27%) |
Oct 09, 2008 | 32.54 | 34.51 | 30.76 | 30.76 | 1,606,209 | -1.50(-4.64%) |
Oct 08, 2008 | 32.97 | 33.89 | 31.56 | 32.26 | 1,919,931 | -0.73(-2.21%) |
Oct 07, 2008 | 35.21 | 35.92 | 32.66 | 32.99 | 1,532,975 | -1.90(-5.46%) |
Oct 06, 2008 | 35.35 | 36.08 | 34.18 | 34.89 | 1,987,131 | -1.62(-4.44%) |
Oct 03, 2008 | 37.33 | 37.69 | 35.99 | 36.51 | 0 | -0.20(-0.56%) |
Oct 02, 2008 | 37.51 | 37.85 | 36.47 | 36.71 | 1,489,875 | -1.39(-3.64%) |
Oct 01, 2008 | 37.95 | 38.61 | 36.89 | 38.10 | 817,404 | +0.15(+0.38%) |
Sep 30, 2008 | 36.56 | 38.57 | 36.56 | 37.96 | 1,239,890 | +1.23(+3.36%) |
Sep 29, 2008 | 38.21 | 39.81 | 36.47 | 36.72 | 1,394,697 | -3.24(-8.11%) |
Sep 26, 2008 | 36.74 | 40.05 | 35.91 | 39.97 | 0 | +1.71(+4.47%) |
Sep 25, 2008 | 37.24 | 38.63 | 36.91 | 38.26 | 615,195 | +1.14(+3.06%) |
Sep 24, 2008 | 37.72 | 37.97 | 36.91 | 37.12 | 737,439 | +0.10(+0.26%) |
Sep 23, 2008 | 36.91 | 38.05 | 36.78 | 37.02 | 897,252 | -0.04(-0.10%) |
Sep 22, 2008 | 40.61 | 40.61 | 36.84 | 37.06 | 1,558,339 | -4.19(-10.17%) |
Sep 19, 2008 | 38.89 | 41.26 | 37.79 | 41.26 | 0 | +4.60(+12.56%) |
Sep 18, 2008 | 36.26 | 37.53 | 34.77 | 36.66 | 3,850,962 | +0.56(+1.56%) |
Sep 17, 2008 | 36.68 | 37.31 | 35.99 | 36.09 | 2,001,625 | -1.23(-3.30%) |
Sep 16, 2008 | 35.03 | 37.45 | 35.03 | 37.33 | 1,635,167 | +1.66(+4.66%) |
Sep 15, 2008 | 35.61 | 36.98 | 35.23 | 35.67 | 1,753,540 | -1.32(-3.57%) |
Sep 12, 2008 | 36.42 | 37.58 | 36.41 | 36.99 | 0 | -0.07(-0.18%) |
Sep 11, 2008 | 35.74 | 37.49 | 35.51 | 37.05 | 824,586 | +0.59(+1.62%) |
Sep 10, 2008 | 35.64 | 37.34 | 35.41 | 36.46 | 1,014,405 | +1.07(+3.02%) |
Sep 09, 2008 | 36.93 | 36.93 | 35.22 | 35.39 | 1,355,387 | -1.38(-3.75%) |
Sep 08, 2008 | 35.93 | 36.77 | 35.65 | 36.77 | 1,902,009 | +1.92(+5.52%) |
Sep 05, 2008 | 33.92 | 34.93 | 33.51 | 34.85 | 0 | +0.48(+1.38%) |
Sep 04, 2008 | 35.13 | 35.52 | 34.31 | 34.37 | 1,093,873 | -1.08(-3.04%) |
Sep 03, 2008 | 35.90 | 36.30 | 35.02 | 35.45 | 1,173,176 | -0.70(-1.93%) |