Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 35.51 | 40.15 | 35.50 | 36.25 | 377,330 | +1.51(+4.35%) |
Nov 26, 2008 | 33.90 | 34.85 | 33.75 | 34.74 | 1,667,621 | -0.86(-2.42%) |
Nov 25, 2008 | 35.65 | 36.03 | 34.85 | 35.60 | 1,326,244 | +0.14(+0.39%) |
Nov 24, 2008 | 35.10 | 35.81 | 34.93 | 35.46 | 692,955 | +1.30(+3.81%) |
Nov 21, 2008 | 34.11 | 34.40 | 33.30 | 34.16 | 934,803 | -0.09(-0.26%) |
Nov 20, 2008 | 35.40 | 40.00 | 34.20 | 34.25 | 959,217 | -2.25(-6.16%) |
Nov 19, 2008 | 37.15 | 38.25 | 36.49 | 36.50 | 537,325 | -1.25(-3.31%) |
Nov 18, 2008 | 37.25 | 38.00 | 36.97 | 37.75 | 604,021 | +0.46(+1.23%) |
Nov 17, 2008 | 37.25 | 37.90 | 36.80 | 37.29 | 501,663 | -0.96(-2.51%) |
Nov 14, 2008 | 37.73 | 39.05 | 37.65 | 38.25 | 466,962 | +0.00(+0.00%) |
Nov 13, 2008 | 37.50 | 38.85 | 36.70 | 38.25 | 621,597 | +0.50(+1.32%) |
Nov 12, 2008 | 38.50 | 38.55 | 37.50 | 37.75 | 431,685 | -0.97(-2.51%) |
Nov 11, 2008 | 39.10 | 39.18 | 38.50 | 38.72 | 999,462 | -0.78(-1.97%) |
Nov 10, 2008 | 40.20 | 40.55 | 39.15 | 39.50 | 683,943 | -0.15(-0.38%) |
Nov 07, 2008 | 39.62 | 40.10 | 39.40 | 39.65 | 544,673 | +1.25(+3.26%) |
Nov 06, 2008 | 39.70 | 39.80 | 33.77 | 38.40 | 675,276 | -1.24(-3.13%) |
Nov 05, 2008 | 40.60 | 40.94 | 39.34 | 39.64 | 522,591 | -1.21(-2.96%) |
Nov 04, 2008 | 40.85 | 41.55 | 39.95 | 40.85 | 823,337 | +2.40(+6.24%) |
Nov 03, 2008 | 38.45 | 38.45 | 38.45 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 37.85 | 39.16 | 37.30 | 38.45 | 1,060,853 | -0.51(-1.31%) |
Oct 30, 2008 | 39.30 | 39.90 | 37.40 | 38.96 | 814,842 | -0.30(-0.76%) |
Oct 29, 2008 | 39.00 | 40.32 | 38.55 | 39.26 | 2,145,322 | +0.06(+0.15%) |
Oct 28, 2008 | 37.60 | 39.28 | 36.65 | 39.20 | 1,241,092 | +2.59(+7.07%) |
Oct 27, 2008 | 36.69 | 37.66 | 36.00 | 36.61 | 682,627 | -0.64(-1.72%) |
Oct 24, 2008 | 37.25 | 37.61 | 35.85 | 37.25 | 852,562 | -0.75(-1.97%) |
Oct 23, 2008 | 38.00 | 38.85 | 36.50 | 38.00 | 704,406 | +1.50(+4.11%) |
Oct 22, 2008 | 36.50 | 37.60 | 35.64 | 36.50 | 634,990 | -2.50(-6.41%) |
Oct 21, 2008 | 39.00 | 39.47 | 38.60 | 39.00 | 358,912 | -0.70(-1.76%) |
Oct 20, 2008 | 39.70 | 39.96 | 38.76 | 39.70 | 1,128,697 | +0.85(+2.19%) |
Oct 17, 2008 | 38.85 | 39.71 | 37.45 | 38.85 | 452,505 | +2.15(+5.86%) |
Oct 16, 2008 | 36.70 | 37.35 | 35.20 | 36.70 | 892,201 | +0.94(+2.63%) |
Oct 15, 2008 | 35.76 | 38.25 | 35.76 | 35.76 | 833,513 | -3.59(-9.12%) |
Oct 14, 2008 | 38.20 | 39.90 | 38.50 | 39.35 | 708,310 | +1.15(+3.01%) |
Oct 13, 2008 | 38.20 | 38.35 | 36.25 | 38.20 | 958,202 | +3.35(+9.61%) |
Oct 10, 2008 | 34.85 | 37.00 | 33.51 | 34.85 | 1,843,822 | -1.15(-3.19%) |
Oct 09, 2008 | 36.00 | 38.75 | 36.00 | 36.00 | 846,935 | -2.90(-7.46%) |
Oct 08, 2008 | 38.90 | 39.75 | 38.56 | 38.90 | 1,230,074 | +0.05(+0.13%) |
Oct 07, 2008 | 39.50 | 41.13 | 38.65 | 38.85 | 1,335,219 | -0.65(-1.65%) |
Oct 06, 2008 | 39.50 | 41.75 | 38.65 | 39.50 | 1,326,916 | -2.25(-5.39%) |
Oct 03, 2008 | 41.75 | 42.45 | 41.40 | 41.75 | 1,270,464 | -0.15(-0.36%) |
Oct 02, 2008 | 41.90 | 43.20 | 41.40 | 41.90 | 889,993 | -1.30(-3.01%) |
Oct 01, 2008 | 43.20 | 43.45 | 41.75 | 43.20 | 1,063,623 | +0.25(+0.58%) |
Sep 30, 2008 | 42.95 | 43.40 | 41.95 | 42.95 | 625,343 | +1.00(+2.38%) |
Sep 29, 2008 | 43.65 | 43.45 | 41.21 | 41.95 | 422,164 | -1.70(-3.89%) |
Sep 26, 2008 | 43.65 | 44.37 | 38.22 | 43.65 | 291,410 | +0.86(+2.01%) |
Sep 25, 2008 | 42.79 | 42.79 | 42.79 | 42.79 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 42.79 | 43.90 | 42.76 | 42.79 | 753,110 | -0.78(-1.79%) |
Sep 23, 2008 | 45.00 | 44.40 | 43.33 | 43.57 | 706,299 | -1.43(-3.18%) |
Sep 22, 2008 | 45.00 | 45.00 | 44.10 | 45.00 | 292,238 | +0.35(+0.78%) |
Sep 19, 2008 | 44.65 | 45.05 | 44.20 | 44.65 | 898,519 | +1.30(+3.00%) |
Sep 18, 2008 | 43.35 | 44.25 | 42.85 | 43.35 | 1,137,893 | +0.45(+1.05%) |
Sep 17, 2008 | 42.90 | 43.99 | 42.50 | 42.90 | 615,581 | -0.46(-1.06%) |
Sep 16, 2008 | 43.36 | 44.30 | 43.00 | 43.36 | 546,466 | -0.84(-1.90%) |
Sep 15, 2008 | 44.20 | 44.80 | 43.86 | 44.20 | 969,469 | -0.55(-1.23%) |
Sep 12, 2008 | 44.75 | 44.95 | 43.99 | 44.75 | 1,281,474 | +1.00(+2.29%) |
Sep 11, 2008 | 43.75 | 44.04 | 42.85 | 43.75 | 507,365 | +0.55(+1.27%) |
Sep 10, 2008 | 43.20 | 44.60 | 43.10 | 43.20 | 335,246 | -0.85(-1.93%) |
Sep 09, 2008 | 44.05 | 44.50 | 43.75 | 44.05 | 397,808 | +0.65(+1.50%) |
Sep 08, 2008 | 43.40 | 44.48 | 42.91 | 43.40 | 399,713 | +0.00(+0.00%) |
Sep 05, 2008 | 43.40 | 43.75 | 43.20 | 43.40 | 1,133,671 | +0.45(+1.05%) |
Sep 04, 2008 | 42.95 | 43.80 | 42.80 | 42.95 | 481,333 | -1.24(-2.81%) |
Sep 03, 2008 | 44.19 | 44.20 | 43.80 | 44.19 | 293,223 | +0.02(+0.05%) |