Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 25.64 | 25.93 | 25.56 | 25.91 | 33,372 | +0.17(+0.67%) |
Nov 26, 2008 | 23.84 | 25.87 | 23.79 | 25.74 | 71,189 | +1.47(+6.05%) |
Nov 25, 2008 | 24.07 | 24.44 | 23.43 | 24.27 | 152,008 | +0.50(+2.12%) |
Nov 24, 2008 | 22.45 | 24.21 | 22.15 | 23.77 | 205,928 | +1.71(+7.76%) |
Nov 21, 2008 | 21.19 | 22.07 | 20.39 | 22.06 | 81,849 | +1.22(+5.84%) |
Nov 20, 2008 | 21.79 | 22.65 | 20.74 | 20.84 | 139,373 | -1.21(-5.48%) |
Nov 19, 2008 | 23.56 | 23.87 | 22.03 | 22.05 | 215,434 | -1.57(-6.66%) |
Nov 18, 2008 | 23.75 | 24.18 | 22.93 | 23.62 | 233,292 | -0.19(-0.80%) |
Nov 17, 2008 | 24.05 | 24.67 | 23.81 | 23.81 | 159,842 | -0.78(-3.17%) |
Nov 14, 2008 | 25.11 | 25.74 | 24.46 | 24.59 | 43,195 | -1.06(-4.12%) |
Nov 13, 2008 | 24.23 | 25.65 | 22.80 | 25.65 | 254,320 | +1.59(+6.63%) |
Nov 12, 2008 | 25.01 | 25.18 | 24.00 | 24.05 | 189,909 | -1.61(-6.28%) |
Nov 11, 2008 | 25.77 | 26.28 | 25.13 | 25.67 | 158,254 | -0.72(-2.74%) |
Nov 10, 2008 | 27.94 | 27.94 | 26.02 | 26.39 | 348,799 | -0.76(-2.81%) |
Nov 07, 2008 | 26.80 | 27.26 | 26.52 | 27.15 | 366,963 | +0.44(+1.63%) |
Nov 06, 2008 | 27.73 | 28.10 | 26.52 | 26.71 | 316,698 | -1.42(-5.04%) |
Nov 05, 2008 | 29.55 | 29.60 | 28.09 | 28.13 | 426,575 | -1.64(-5.50%) |
Nov 04, 2008 | 29.63 | 29.84 | 28.96 | 29.77 | 386,154 | +0.90(+3.11%) |
Nov 03, 2008 | 29.32 | 29.53 | 28.59 | 28.87 | 200,356 | -0.46(-1.57%) |
Oct 31, 2008 | 28.38 | 29.70 | 27.99 | 29.33 | 193,079 | +0.97(+3.40%) |
Oct 30, 2008 | 28.46 | 28.82 | 27.62 | 28.37 | 326,695 | +0.64(+2.30%) |
Oct 29, 2008 | 27.04 | 28.83 | 26.74 | 27.73 | 2,858,613 | +0.60(+2.19%) |
Oct 28, 2008 | 25.09 | 27.14 | 24.21 | 27.13 | 170,241 | +2.70(+11.06%) |
Oct 27, 2008 | 24.42 | 25.52 | 24.42 | 24.43 | 121,139 | -0.69(-2.74%) |
Oct 24, 2008 | 25.97 | 25.97 | 23.57 | 25.12 | 116,241 | -1.12(-4.29%) |
Oct 23, 2008 | 26.40 | 26.76 | 24.88 | 26.24 | 342,709 | -0.26(-0.98%) |
Oct 22, 2008 | 27.39 | 27.51 | 25.87 | 26.50 | 106,579 | -1.75(-6.18%) |
Oct 21, 2008 | 28.65 | 29.25 | 28.14 | 28.25 | 100,114 | -0.86(-2.94%) |
Oct 20, 2008 | 28.32 | 29.11 | 28.17 | 29.11 | 187,657 | +0.92(+3.28%) |
Oct 17, 2008 | 27.00 | 29.00 | 27.00 | 28.18 | 444,283 | +0.14(+0.51%) |
Oct 16, 2008 | 27.27 | 28.09 | 25.79 | 28.04 | 171,553 | +1.15(+4.28%) |
Oct 15, 2008 | 28.91 | 28.91 | 26.89 | 26.89 | 94,170 | -2.79(-9.39%) |
Oct 14, 2008 | 33.23 | 33.23 | 29.02 | 29.68 | 95,016 | -0.83(-2.73%) |
Oct 13, 2008 | 30.21 | 30.51 | 28.92 | 30.51 | 53,742 | +2.26(+7.99%) |
Oct 10, 2008 | 24.40 | 29.02 | 24.40 | 28.25 | 207,023 | -0.34(-1.17%) |
Oct 09, 2008 | 31.04 | 31.04 | 28.21 | 28.59 | 100,258 | -1.88(-6.17%) |
Oct 08, 2008 | 29.78 | 31.72 | 28.56 | 30.47 | 132,929 | -0.44(-1.44%) |
Oct 07, 2008 | 33.32 | 33.32 | 30.91 | 30.91 | 90,382 | -2.04(-6.19%) |
Oct 06, 2008 | 33.28 | 33.28 | 31.15 | 32.95 | 136,140 | -1.08(-3.18%) |
Oct 03, 2008 | 35.63 | 35.74 | 34.03 | 34.03 | 76,589 | -1.19(-3.38%) |
Oct 02, 2008 | 36.32 | 36.67 | 35.10 | 35.22 | 89,180 | -1.60(-4.35%) |
Oct 01, 2008 | 36.21 | 36.92 | 36.21 | 36.83 | 211,354 | -0.18(-0.48%) |
Sep 30, 2008 | 35.49 | 37.21 | 35.49 | 37.00 | 141,533 | +0.82(+2.27%) |
Sep 29, 2008 | 38.83 | 38.83 | 35.64 | 36.18 | 156,572 | -2.56(-6.61%) |
Sep 26, 2008 | 38.15 | 38.74 | 37.94 | 38.74 | 0 | +0.24(+0.63%) |
Sep 25, 2008 | 37.85 | 38.78 | 37.85 | 38.50 | 130,863 | +0.68(+1.80%) |
Sep 24, 2008 | 37.45 | 38.33 | 37.45 | 37.82 | 212,061 | -0.22(-0.57%) |
Sep 23, 2008 | 38.64 | 39.10 | 37.92 | 38.04 | 903,476 | -0.57(-1.48%) |
Sep 22, 2008 | 40.02 | 40.28 | 38.59 | 38.61 | 730,996 | -1.92(-4.74%) |
Sep 19, 2008 | 42.80 | 44.49 | 40.27 | 40.53 | 0 | +0.81(+2.05%) |
Sep 18, 2008 | 39.85 | 39.87 | 37.52 | 39.71 | 232,707 | +1.50(+3.93%) |
Sep 17, 2008 | 39.49 | 39.60 | 38.21 | 38.21 | 267,284 | -1.82(-4.55%) |
Sep 16, 2008 | 38.61 | 40.21 | 38.35 | 40.03 | 340,832 | +0.24(+0.61%) |
Sep 15, 2008 | 39.87 | 40.92 | 39.77 | 39.79 | 265,969 | -1.17(-2.87%) |
Sep 12, 2008 | 40.80 | 41.24 | 40.55 | 40.97 | 461,689 | -0.30(-0.73%) |
Sep 11, 2008 | 40.41 | 41.27 | 40.07 | 41.27 | 328,205 | +0.55(+1.34%) |
Sep 10, 2008 | 40.85 | 41.15 | 40.26 | 40.72 | 270,982 | -0.08(-0.21%) |
Sep 09, 2008 | 41.91 | 42.29 | 40.76 | 40.81 | 275,166 | -0.97(-2.33%) |
Sep 08, 2008 | 41.41 | 41.82 | 40.94 | 41.78 | 343,260 | +1.43(+3.54%) |
Sep 05, 2008 | 40.08 | 40.40 | 39.34 | 40.35 | 0 | +0.14(+0.35%) |
Sep 04, 2008 | 41.16 | 41.17 | 40.21 | 40.21 | 316,693 | -1.33(-3.19%) |
Sep 03, 2008 | 41.29 | 41.67 | 40.99 | 41.54 | 1,328,728 | +0.31(+0.75%) |