Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 25.32 | 26.35 | 25.17 | 25.59 | 733,944 | +0.07(+0.27%) |
Nov 26, 2008 | 24.84 | 25.78 | 23.82 | 25.52 | 1,649,274 | +0.33(+1.31%) |
Nov 25, 2008 | 25.64 | 26.19 | 23.09 | 25.19 | 1,530,857 | -0.47(-1.81%) |
Nov 24, 2008 | 22.68 | 26.26 | 20.77 | 25.66 | 2,525,569 | +3.47(+15.63%) |
Nov 21, 2008 | 19.35 | 22.45 | 18.22 | 22.19 | 3,370,047 | +3.03(+15.83%) |
Nov 20, 2008 | 21.31 | 21.32 | 18.75 | 19.16 | 3,098,794 | -2.34(-10.87%) |
Nov 19, 2008 | 24.23 | 24.46 | 21.33 | 21.49 | 1,861,978 | -2.93(-11.98%) |
Nov 18, 2008 | 23.98 | 25.06 | 23.20 | 24.42 | 1,064,731 | +0.76(+3.19%) |
Nov 17, 2008 | 24.71 | 25.57 | 23.46 | 23.66 | 873,591 | -0.73(-2.98%) |
Nov 14, 2008 | 25.41 | 25.95 | 23.84 | 24.39 | 0 | -1.47(-5.70%) |
Nov 13, 2008 | 24.06 | 27.26 | 22.84 | 25.86 | 2,047,289 | +2.16(+9.12%) |
Nov 12, 2008 | 24.03 | 24.77 | 23.70 | 23.70 | 1,209,107 | -0.79(-3.24%) |
Nov 11, 2008 | 24.96 | 25.62 | 23.93 | 24.50 | 858,077 | -0.12(-0.47%) |
Nov 10, 2008 | 25.90 | 26.47 | 24.24 | 24.61 | 879,095 | -0.82(-3.24%) |
Nov 07, 2008 | 26.34 | 26.73 | 24.61 | 25.44 | 0 | -0.64(-2.45%) |
Nov 06, 2008 | 27.30 | 28.91 | 25.88 | 26.08 | 1,148,921 | -1.47(-5.35%) |
Nov 05, 2008 | 28.72 | 29.24 | 27.23 | 27.55 | 1,021,358 | -2.01(-6.79%) |
Nov 04, 2008 | 27.13 | 31.02 | 25.19 | 29.55 | 1,355,324 | -1.74(-5.57%) |
Nov 03, 2008 | 29.52 | 31.30 | 28.61 | 31.30 | 739,621 | +1.34(+4.46%) |
Oct 31, 2008 | 28.50 | 29.96 | 27.71 | 29.96 | 978,613 | +1.44(+5.06%) |
Oct 30, 2008 | 29.55 | 29.99 | 27.74 | 28.52 | 768,527 | -0.19(-0.67%) |
Oct 29, 2008 | 27.13 | 30.08 | 26.05 | 28.71 | 2,375,743 | +1.36(+4.96%) |
Oct 28, 2008 | 25.64 | 27.66 | 24.24 | 27.36 | 1,849,437 | +2.87(+11.71%) |
Oct 27, 2008 | 24.59 | 26.43 | 24.39 | 24.49 | 1,462,393 | -1.09(-4.24%) |
Oct 24, 2008 | 25.59 | 26.52 | 24.29 | 25.57 | 2,052,283 | -0.81(-3.08%) |
Oct 23, 2008 | 27.86 | 28.14 | 25.68 | 26.39 | 2,453,600 | -1.30(-4.69%) |
Oct 22, 2008 | 28.84 | 29.83 | 27.39 | 27.68 | 1,908,597 | -1.52(-5.21%) |
Oct 21, 2008 | 29.38 | 31.46 | 29.07 | 29.21 | 809,502 | -1.10(-3.64%) |
Oct 20, 2008 | 30.04 | 31.29 | 29.44 | 30.31 | 1,128,517 | +0.43(+1.43%) |
Oct 17, 2008 | 29.42 | 31.24 | 29.23 | 29.88 | 0 | -0.74(-2.40%) |
Oct 16, 2008 | 29.35 | 31.11 | 28.51 | 30.62 | 2,100,409 | +1.37(+4.67%) |
Oct 15, 2008 | 30.65 | 31.08 | 28.63 | 29.25 | 1,384,300 | -2.26(-7.16%) |
Oct 14, 2008 | 33.94 | 33.94 | 30.07 | 31.51 | 1,744,006 | -2.15(-6.39%) |
Oct 13, 2008 | 34.11 | 34.51 | 31.97 | 33.66 | 1,547,135 | +1.35(+4.17%) |
Oct 10, 2008 | 29.17 | 33.09 | 29.07 | 32.32 | 0 | +1.62(+5.27%) |
Oct 09, 2008 | 32.47 | 34.44 | 30.70 | 30.70 | 1,609,543 | -1.49(-4.64%) |
Oct 08, 2008 | 32.90 | 33.82 | 31.49 | 32.19 | 1,923,916 | -0.73(-2.21%) |
Oct 07, 2008 | 35.14 | 35.84 | 32.59 | 32.92 | 1,536,157 | -1.90(-5.45%) |
Oct 06, 2008 | 35.28 | 36.01 | 34.11 | 34.82 | 1,991,255 | -1.62(-4.44%) |
Oct 03, 2008 | 37.25 | 37.61 | 35.91 | 36.43 | 0 | -0.20(-0.56%) |
Oct 02, 2008 | 37.43 | 37.77 | 36.40 | 36.64 | 1,492,967 | -1.39(-3.64%) |
Oct 01, 2008 | 37.87 | 38.53 | 36.81 | 38.02 | 819,100 | +0.15(+0.38%) |
Sep 30, 2008 | 36.48 | 38.49 | 36.48 | 37.88 | 1,242,463 | +1.23(+3.36%) |
Sep 29, 2008 | 38.13 | 39.73 | 36.40 | 36.65 | 1,397,591 | -3.24(-8.11%) |
Sep 26, 2008 | 36.67 | 39.97 | 35.83 | 39.88 | 0 | +1.71(+4.47%) |
Sep 25, 2008 | 37.16 | 38.55 | 36.83 | 38.18 | 616,472 | +1.13(+3.06%) |
Sep 24, 2008 | 37.65 | 37.89 | 36.83 | 37.05 | 738,970 | +0.10(+0.26%) |
Sep 23, 2008 | 36.83 | 37.98 | 36.71 | 36.95 | 899,114 | -0.04(-0.10%) |
Sep 22, 2008 | 40.52 | 40.52 | 36.76 | 36.99 | 1,561,573 | -4.19(-10.17%) |
Sep 19, 2008 | 38.81 | 41.17 | 37.71 | 41.17 | 0 | +4.59(+12.56%) |
Sep 18, 2008 | 36.18 | 37.45 | 34.70 | 36.58 | 3,858,954 | +0.56(+1.56%) |
Sep 17, 2008 | 36.60 | 37.23 | 35.91 | 36.02 | 2,005,779 | -1.23(-3.30%) |
Sep 16, 2008 | 34.96 | 37.37 | 34.96 | 37.25 | 1,638,561 | +1.66(+4.66%) |
Sep 15, 2008 | 35.53 | 36.90 | 35.16 | 35.59 | 1,757,179 | -1.32(-3.57%) |
Sep 12, 2008 | 36.35 | 37.50 | 36.34 | 36.91 | 0 | -0.07(-0.18%) |
Sep 11, 2008 | 35.67 | 37.41 | 35.44 | 36.98 | 826,297 | +0.59(+1.62%) |
Sep 10, 2008 | 35.56 | 37.26 | 35.34 | 36.39 | 1,016,510 | +1.07(+3.02%) |
Sep 09, 2008 | 36.85 | 36.85 | 35.15 | 35.32 | 1,358,200 | -1.38(-3.75%) |
Sep 08, 2008 | 35.85 | 36.70 | 35.57 | 36.70 | 1,905,956 | +1.92(+5.52%) |
Sep 05, 2008 | 33.85 | 34.86 | 33.44 | 34.78 | 0 | +0.47(+1.38%) |
Sep 04, 2008 | 35.06 | 35.45 | 34.24 | 34.30 | 1,096,144 | -1.08(-3.04%) |
Sep 03, 2008 | 35.82 | 36.22 | 34.95 | 35.38 | 1,175,610 | -0.70(-1.93%) |