Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 22.16 | 22.80 | 21.82 | 22.80 | 276,728 | +0.45(+2.01%) |
Nov 26, 2008 | 22.08 | 22.40 | 21.60 | 22.35 | 1,101,158 | -0.06(-0.27%) |
Nov 25, 2008 | 22.23 | 22.48 | 21.56 | 22.41 | 1,263,010 | +0.44(+2.00%) |
Nov 24, 2008 | 21.76 | 22.24 | 20.84 | 21.97 | 1,341,310 | +0.52(+2.42%) |
Nov 21, 2008 | 20.59 | 21.49 | 19.92 | 21.45 | 1,745,468 | +0.67(+3.22%) |
Nov 20, 2008 | 21.40 | 21.61 | 20.21 | 20.78 | 2,546,259 | -0.56(-2.62%) |
Nov 19, 2008 | 23.71 | 23.71 | 21.34 | 21.34 | 1,835,949 | -2.42(-10.19%) |
Nov 18, 2008 | 23.35 | 23.87 | 23.00 | 23.76 | 1,569,512 | +0.38(+1.63%) |
Nov 17, 2008 | 23.35 | 24.22 | 23.07 | 23.38 | 1,067,271 | -0.13(-0.55%) |
Nov 14, 2008 | 23.93 | 25.38 | 23.50 | 23.51 | 1,825,117 | -0.75(-3.09%) |
Nov 13, 2008 | 24.91 | 25.10 | 23.14 | 24.26 | 2,309,358 | -0.50(-2.02%) |
Nov 12, 2008 | 25.31 | 25.42 | 24.71 | 24.76 | 1,705,282 | -0.88(-3.43%) |
Nov 11, 2008 | 26.90 | 26.90 | 24.95 | 25.64 | 1,942,095 | -1.24(-4.61%) |
Nov 10, 2008 | 27.29 | 27.86 | 26.54 | 26.88 | 2,911,565 | -0.12(-0.44%) |
Nov 07, 2008 | 27.19 | 29.70 | 26.47 | 27.00 | 4,154,494 | +0.13(+0.48%) |
Nov 06, 2008 | 29.90 | 30.00 | 25.65 | 26.87 | 6,630,108 | -7.03(-20.74%) |
Nov 05, 2008 | 34.70 | 35.43 | 33.72 | 33.90 | 905,256 | -1.29(-3.67%) |
Nov 04, 2008 | 36.25 | 36.77 | 34.88 | 35.19 | 1,183,748 | -0.71(-1.98%) |
Nov 03, 2008 | 35.70 | 36.22 | 35.36 | 35.90 | 812,092 | +0.07(+0.20%) |
Oct 31, 2008 | 36.15 | 36.90 | 35.52 | 35.83 | 754,595 | -0.28(-0.78%) |
Oct 30, 2008 | 35.31 | 36.32 | 35.13 | 36.11 | 999,546 | +1.31(+3.76%) |
Oct 29, 2008 | 34.38 | 35.54 | 33.51 | 34.80 | 1,325,414 | +0.53(+1.55%) |
Oct 28, 2008 | 32.70 | 34.27 | 31.93 | 34.27 | 2,058,655 | +2.27(+7.09%) |
Oct 27, 2008 | 31.78 | 32.52 | 30.87 | 32.00 | 1,823,705 | -0.12(-0.37%) |
Oct 24, 2008 | 31.20 | 33.22 | 30.80 | 32.12 | 2,195,626 | -0.73(-2.22%) |
Oct 23, 2008 | 40.18 | 40.18 | 31.75 | 32.85 | 3,510,255 | -7.25(-18.08%) |
Oct 22, 2008 | 39.81 | 41.17 | 39.35 | 40.10 | 1,241,954 | -0.31(-0.77%) |
Oct 21, 2008 | 41.25 | 41.65 | 40.31 | 40.41 | 1,657,836 | -1.13(-2.72%) |
Oct 20, 2008 | 41.86 | 41.95 | 40.92 | 41.54 | 1,191,434 | +0.30(+0.73%) |
Oct 17, 2008 | 42.92 | 43.67 | 41.13 | 41.24 | 936,584 | -2.26(-5.20%) |
Oct 16, 2008 | 42.97 | 43.75 | 40.84 | 43.50 | 1,054,123 | -0.01(-0.02%) |
Oct 15, 2008 | 46.70 | 46.70 | 43.51 | 43.51 | 1,014,260 | -3.59(-7.62%) |
Oct 14, 2008 | 49.23 | 51.90 | 46.53 | 47.10 | 1,022,674 | -1.01(-2.10%) |
Oct 13, 2008 | 45.31 | 48.11 | 45.03 | 48.11 | 947,165 | +3.69(+8.31%) |
Oct 10, 2008 | 46.41 | 47.27 | 42.28 | 44.42 | 2,022,831 | -2.90(-6.13%) |
Oct 09, 2008 | 50.42 | 50.87 | 46.79 | 47.32 | 717,854 | -2.83(-5.64%) |
Oct 08, 2008 | 50.94 | 52.04 | 49.87 | 50.15 | 1,071,926 | -1.10(-2.15%) |
Oct 07, 2008 | 53.22 | 53.56 | 51.22 | 51.25 | 685,923 | -1.61(-3.05%) |
Oct 06, 2008 | 53.15 | 53.67 | 50.78 | 52.86 | 1,136,900 | -1.00(-1.86%) |
Oct 03, 2008 | 55.09 | 55.90 | 53.78 | 53.86 | 682,390 | -0.87(-1.59%) |
Oct 02, 2008 | 55.38 | 56.01 | 54.52 | 54.73 | 1,327,220 | -0.56(-1.01%) |
Oct 01, 2008 | 55.33 | 55.57 | 54.66 | 55.29 | 1,106,301 | -0.24(-0.43%) |
Sep 30, 2008 | 57.10 | 57.18 | 54.42 | 55.53 | 1,598,655 | -1.14(-2.01%) |
Sep 29, 2008 | 57.75 | 58.00 | 55.97 | 56.67 | 1,237,559 | -1.37(-2.36%) |
Sep 26, 2008 | 59.06 | 59.09 | 57.84 | 58.04 | 0 | -1.31(-2.21%) |
Sep 25, 2008 | 59.47 | 60.61 | 59.16 | 59.35 | 505,038 | +0.00(+0.00%) |
Sep 24, 2008 | 60.84 | 61.39 | 59.18 | 59.35 | 520,382 | -1.32(-2.18%) |
Sep 23, 2008 | 59.50 | 60.90 | 59.48 | 60.67 | 790,866 | +1.10(+1.85%) |
Sep 22, 2008 | 60.87 | 61.30 | 59.45 | 59.57 | 875,886 | -1.74(-2.84%) |
Sep 19, 2008 | 64.26 | 66.75 | 60.60 | 61.31 | 0 | -0.50(-0.81%) |
Sep 18, 2008 | 62.02 | 62.51 | 60.76 | 61.81 | 1,223,649 | +0.54(+0.88%) |
Sep 17, 2008 | 62.70 | 63.37 | 60.98 | 61.27 | 1,457,355 | -1.79(-2.84%) |
Sep 16, 2008 | 63.00 | 63.25 | 61.96 | 63.06 | 934,391 | -0.29(-0.46%) |
Sep 15, 2008 | 63.56 | 64.44 | 62.56 | 63.35 | 534,856 | -1.31(-2.03%) |
Sep 12, 2008 | 64.33 | 64.81 | 63.80 | 64.66 | 482,103 | -0.15(-0.23%) |
Sep 11, 2008 | 64.94 | 65.02 | 60.12 | 64.81 | 679,677 | -0.43(-0.66%) |
Sep 10, 2008 | 65.76 | 66.03 | 65.13 | 65.24 | 386,743 | -0.41(-0.62%) |
Sep 09, 2008 | 65.63 | 66.75 | 65.62 | 65.65 | 569,196 | -0.13(-0.20%) |
Sep 08, 2008 | 66.14 | 66.16 | 65.34 | 65.78 | 589,809 | +0.80(+1.23%) |
Sep 05, 2008 | 65.66 | 65.67 | 64.41 | 64.98 | 0 | -0.82(-1.25%) |
Sep 04, 2008 | 66.41 | 66.66 | 65.27 | 65.80 | 475,946 | -0.80(-1.20%) |
Sep 03, 2008 | 66.22 | 66.71 | 66.11 | 66.60 | 583,956 | +0.35(+0.53%) |