Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 28.91 | 29.13 | 28.80 | 29.12 | 246,324 | -0.05(-0.18%) |
Nov 26, 2008 | 27.49 | 29.17 | 27.49 | 29.17 | 149,103 | +1.15(+4.11%) |
Nov 25, 2008 | 28.58 | 28.58 | 27.43 | 28.02 | 221,842 | -0.12(-0.43%) |
Nov 24, 2008 | 26.98 | 28.46 | 26.90 | 28.14 | 324,870 | +1.53(+5.76%) |
Nov 21, 2008 | 25.69 | 26.63 | 24.98 | 26.61 | 224,308 | +1.27(+5.02%) |
Nov 20, 2008 | 26.16 | 27.24 | 25.21 | 25.34 | 268,391 | -1.19(-4.50%) |
Nov 19, 2008 | 27.96 | 28.43 | 26.53 | 26.53 | 209,898 | -1.53(-5.46%) |
Nov 18, 2008 | 28.08 | 28.28 | 27.07 | 28.07 | 203,729 | +0.23(+0.84%) |
Nov 17, 2008 | 28.11 | 28.69 | 27.70 | 27.83 | 124,559 | -0.68(-2.40%) |
Nov 14, 2008 | 29.25 | 29.95 | 28.46 | 28.52 | 116,228 | -1.52(-5.04%) |
Nov 13, 2008 | 28.18 | 30.04 | 26.79 | 30.03 | 706,112 | +1.66(+5.86%) |
Nov 12, 2008 | 29.24 | 29.43 | 28.30 | 28.37 | 337,473 | -1.45(-4.85%) |
Nov 11, 2008 | 30.18 | 30.41 | 29.42 | 29.82 | 295,111 | -0.68(-2.24%) |
Nov 10, 2008 | 31.78 | 31.79 | 30.15 | 30.50 | 377,020 | -0.55(-1.76%) |
Nov 07, 2008 | 30.67 | 31.21 | 30.42 | 31.04 | 508,035 | +0.71(+2.34%) |
Nov 06, 2008 | 31.60 | 31.76 | 30.20 | 30.33 | 485,049 | -1.69(-5.27%) |
Nov 05, 2008 | 33.40 | 33.49 | 31.94 | 32.02 | 890,296 | -1.79(-5.30%) |
Nov 04, 2008 | 33.35 | 33.88 | 32.91 | 33.82 | 631,019 | +1.11(+3.39%) |
Nov 03, 2008 | 32.80 | 33.10 | 32.50 | 32.71 | 489,066 | -0.25(-0.76%) |
Oct 31, 2008 | 32.31 | 33.41 | 32.10 | 32.96 | 315,270 | +0.29(+0.90%) |
Oct 30, 2008 | 32.79 | 33.02 | 32.01 | 32.66 | 337,230 | +0.67(+2.08%) |
Oct 29, 2008 | 31.91 | 32.96 | 31.60 | 32.00 | 213,544 | -0.07(-0.21%) |
Oct 28, 2008 | 30.01 | 32.09 | 29.24 | 32.06 | 252,598 | +3.00(+10.33%) |
Oct 27, 2008 | 29.43 | 30.44 | 29.01 | 29.06 | 275,565 | -0.78(-2.61%) |
Oct 24, 2008 | 29.20 | 30.54 | 28.68 | 29.84 | 233,911 | -0.88(-2.87%) |
Oct 23, 2008 | 31.11 | 31.37 | 29.30 | 30.72 | 565,122 | -0.24(-0.78%) |
Oct 22, 2008 | 31.85 | 32.03 | 30.09 | 30.97 | 210,625 | -1.29(-4.00%) |
Oct 21, 2008 | 33.74 | 33.78 | 32.23 | 32.26 | 296,600 | -1.80(-5.30%) |
Oct 20, 2008 | 33.80 | 34.10 | 32.66 | 34.06 | 93,163 | +1.03(+3.13%) |
Oct 17, 2008 | 32.65 | 34.46 | 32.17 | 33.03 | 446,538 | -0.08(-0.24%) |
Oct 16, 2008 | 31.80 | 33.11 | 30.14 | 33.11 | 244,662 | +1.58(+5.00%) |
Oct 15, 2008 | 33.75 | 33.85 | 31.53 | 31.53 | 227,640 | -2.72(-7.94%) |
Oct 14, 2008 | 37.64 | 37.64 | 33.79 | 34.25 | 213,980 | -1.39(-3.91%) |
Oct 13, 2008 | 33.73 | 35.79 | 33.17 | 35.64 | 286,983 | +3.52(+10.97%) |
Oct 10, 2008 | 31.20 | 33.12 | 29.74 | 32.12 | 394,119 | -0.31(-0.96%) |
Oct 09, 2008 | 33.69 | 34.44 | 31.88 | 32.43 | 206,136 | -0.84(-2.52%) |
Oct 08, 2008 | 32.76 | 34.66 | 32.46 | 33.27 | 227,333 | -0.28(-0.83%) |
Oct 07, 2008 | 36.07 | 36.14 | 33.55 | 33.55 | 225,532 | -2.20(-6.15%) |
Oct 06, 2008 | 36.36 | 36.39 | 34.11 | 35.75 | 264,785 | -1.44(-3.86%) |
Oct 03, 2008 | 38.27 | 39.06 | 37.18 | 37.18 | 148,605 | -0.48(-1.26%) |
Oct 02, 2008 | 39.36 | 39.36 | 37.55 | 37.66 | 100,045 | -1.83(-4.63%) |
Oct 01, 2008 | 39.74 | 39.94 | 39.06 | 39.49 | 182,415 | -0.68(-1.70%) |
Sep 30, 2008 | 38.55 | 40.29 | 38.55 | 40.17 | 231,026 | +1.48(+3.83%) |
Sep 29, 2008 | 40.69 | 41.21 | 38.39 | 38.69 | 275,977 | -3.36(-7.99%) |
Sep 26, 2008 | 40.92 | 42.06 | 40.91 | 42.05 | 0 | +0.13(+0.31%) |
Sep 25, 2008 | 41.10 | 42.34 | 41.10 | 41.92 | 172,522 | +0.74(+1.79%) |
Sep 24, 2008 | 40.80 | 41.55 | 40.80 | 41.18 | 245,786 | +0.15(+0.37%) |
Sep 23, 2008 | 41.60 | 42.16 | 40.89 | 41.03 | 219,316 | -0.33(-0.79%) |
Sep 22, 2008 | 43.50 | 43.50 | 41.28 | 41.36 | 211,377 | -1.55(-3.61%) |
Sep 19, 2008 | 49.35 | 49.35 | 41.14 | 42.91 | 0 | +1.28(+3.08%) |
Sep 18, 2008 | 40.34 | 41.79 | 39.46 | 41.62 | 350,577 | +1.60(+4.00%) |
Sep 17, 2008 | 41.49 | 41.63 | 39.99 | 40.02 | 180,668 | -1.89(-4.50%) |
Sep 16, 2008 | 41.55 | 42.36 | 40.69 | 41.91 | 237,827 | +0.08(+0.18%) |
Sep 15, 2008 | 41.99 | 43.06 | 41.83 | 41.83 | 322,249 | -1.52(-3.51%) |
Sep 12, 2008 | 42.90 | 43.45 | 42.59 | 43.36 | 113,812 | +0.04(+0.09%) |
Sep 11, 2008 | 42.47 | 43.36 | 42.14 | 43.32 | 150,510 | +0.44(+1.02%) |
Sep 10, 2008 | 43.04 | 43.25 | 42.73 | 42.88 | 44,711 | +0.33(+0.77%) |
Sep 09, 2008 | 43.57 | 43.94 | 42.55 | 42.55 | 101,153 | -1.00(-2.31%) |
Sep 08, 2008 | 43.83 | 44.20 | 42.84 | 43.55 | 139,485 | +0.27(+0.62%) |
Sep 05, 2008 | 43.07 | 43.55 | 42.71 | 43.29 | 0 | -0.07(-0.16%) |
Sep 04, 2008 | 44.52 | 44.52 | 43.36 | 43.36 | 237,765 | -1.52(-3.40%) |
Sep 03, 2008 | 45.53 | 45.53 | 44.58 | 44.88 | 91,712 | -0.71(-1.56%) |