Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 29.20 | 29.20 | 28.06 | 28.86 | 366,364 | -0.63(-2.14%) |
Nov 26, 2008 | 26.99 | 29.75 | 26.65 | 29.49 | 1,096,902 | +1.73(+6.23%) |
Nov 25, 2008 | 28.00 | 28.64 | 27.09 | 27.76 | 1,085,303 | -0.16(-0.57%) |
Nov 24, 2008 | 26.16 | 28.07 | 25.23 | 27.92 | 831,144 | +2.29(+8.93%) |
Nov 21, 2008 | 25.46 | 26.08 | 22.62 | 25.63 | 2,052,683 | +0.32(+1.26%) |
Nov 20, 2008 | 26.65 | 27.34 | 25.22 | 25.31 | 1,269,668 | -1.70(-6.29%) |
Nov 19, 2008 | 29.00 | 29.48 | 26.96 | 27.01 | 1,043,506 | -1.98(-6.83%) |
Nov 18, 2008 | 28.15 | 29.12 | 27.71 | 28.99 | 1,375,170 | +1.17(+4.21%) |
Nov 17, 2008 | 28.03 | 28.62 | 27.38 | 27.82 | 920,634 | -0.58(-2.04%) |
Nov 14, 2008 | 28.25 | 29.59 | 27.60 | 28.40 | 1,300,569 | -0.44(-1.53%) |
Nov 13, 2008 | 27.24 | 28.90 | 25.97 | 28.84 | 1,472,347 | +1.63(+5.99%) |
Nov 12, 2008 | 28.94 | 29.16 | 26.94 | 27.21 | 1,171,191 | -2.29(-7.76%) |
Nov 11, 2008 | 30.04 | 30.23 | 29.05 | 29.50 | 902,395 | -0.77(-2.54%) |
Nov 10, 2008 | 30.00 | 31.26 | 29.90 | 30.27 | 1,090,117 | +0.60(+2.02%) |
Nov 07, 2008 | 28.87 | 29.72 | 28.78 | 29.67 | 1,325,857 | +0.81(+2.81%) |
Nov 06, 2008 | 29.79 | 31.22 | 28.43 | 28.86 | 3,117,134 | +2.34(+8.82%) |
Nov 05, 2008 | 27.95 | 28.24 | 26.42 | 26.52 | 1,135,832 | -2.32(-8.04%) |
Nov 04, 2008 | 29.76 | 29.76 | 28.29 | 28.84 | 986,940 | +0.35(+1.23%) |
Nov 03, 2008 | 28.39 | 28.99 | 27.47 | 28.49 | 916,922 | -0.14(-0.49%) |
Oct 31, 2008 | 28.18 | 29.01 | 26.75 | 28.63 | 1,297,031 | +1.64(+6.08%) |
Oct 30, 2008 | 27.07 | 27.75 | 26.53 | 26.99 | 979,453 | +0.83(+3.17%) |
Oct 29, 2008 | 25.82 | 27.06 | 25.08 | 26.16 | 1,101,314 | +0.50(+1.95%) |
Oct 28, 2008 | 24.71 | 25.83 | 24.00 | 25.66 | 1,430,096 | +1.56(+6.47%) |
Oct 27, 2008 | 23.86 | 24.81 | 22.93 | 24.10 | 1,128,331 | -0.22(-0.90%) |
Oct 24, 2008 | 22.28 | 24.87 | 20.55 | 24.32 | 1,659,289 | -0.07(-0.29%) |
Oct 23, 2008 | 26.81 | 26.81 | 23.68 | 24.39 | 1,515,846 | -2.48(-9.23%) |
Oct 22, 2008 | 28.80 | 28.83 | 26.17 | 26.87 | 1,440,291 | -2.20(-7.57%) |
Oct 21, 2008 | 30.30 | 30.71 | 28.93 | 29.07 | 773,195 | -0.74(-2.48%) |
Oct 20, 2008 | 29.47 | 30.25 | 29.19 | 29.81 | 576,403 | +0.83(+2.86%) |
Oct 17, 2008 | 28.49 | 30.43 | 27.15 | 28.98 | 725,099 | -0.02(-0.07%) |
Oct 16, 2008 | 27.25 | 29.04 | 25.63 | 29.00 | 819,906 | +1.64(+5.99%) |
Oct 15, 2008 | 29.34 | 30.95 | 27.06 | 27.36 | 1,190,456 | -2.88(-9.52%) |
Oct 14, 2008 | 33.57 | 33.67 | 29.79 | 30.24 | 1,406,063 | -2.41(-7.38%) |
Oct 13, 2008 | 29.99 | 32.96 | 28.87 | 32.65 | 1,311,879 | +4.04(+14.12%) |
Oct 10, 2008 | 26.08 | 29.90 | 24.15 | 28.61 | 1,844,686 | +1.29(+4.72%) |
Oct 09, 2008 | 28.75 | 29.40 | 27.15 | 27.32 | 897,481 | -0.85(-3.02%) |
Oct 08, 2008 | 27.41 | 29.50 | 26.40 | 28.17 | 1,347,023 | +0.45(+1.62%) |
Oct 07, 2008 | 29.69 | 30.20 | 27.64 | 27.72 | 1,016,271 | -2.17(-7.26%) |
Oct 06, 2008 | 30.96 | 31.16 | 28.44 | 29.89 | 1,341,563 | -2.10(-6.56%) |
Oct 03, 2008 | 32.75 | 34.21 | 31.92 | 31.99 | 992,415 | -1.39(-4.16%) |
Oct 02, 2008 | 36.24 | 36.31 | 32.84 | 33.38 | 1,428,687 | -3.23(-8.82%) |
Oct 01, 2008 | 37.51 | 37.70 | 36.42 | 36.61 | 1,101,035 | -1.26(-3.33%) |
Sep 30, 2008 | 34.65 | 37.87 | 32.88 | 37.87 | 1,644,956 | +3.27(+9.45%) |
Sep 29, 2008 | 37.99 | 38.04 | 31.00 | 34.60 | 1,706,926 | -3.97(-10.29%) |
Sep 26, 2008 | 38.65 | 39.40 | 38.19 | 38.57 | 884,990 | -1.25(-3.14%) |
Sep 25, 2008 | 39.11 | 40.18 | 38.70 | 39.82 | 582,426 | +0.88(+2.26%) |
Sep 24, 2008 | 39.89 | 39.89 | 38.68 | 38.94 | 745,191 | -1.04(-2.60%) |
Sep 23, 2008 | 39.76 | 41.03 | 39.75 | 39.98 | 598,311 | +0.16(+0.40%) |
Sep 22, 2008 | 41.11 | 42.30 | 39.76 | 39.82 | 946,276 | -1.60(-3.86%) |
Sep 19, 2008 | 42.62 | 44.44 | 40.55 | 41.42 | 1,292,411 | +1.22(+3.03%) |
Sep 18, 2008 | 39.48 | 40.89 | 36.84 | 40.20 | 1,361,810 | +1.62(+4.20%) |
Sep 17, 2008 | 40.75 | 41.48 | 38.50 | 38.58 | 1,329,497 | -2.92(-7.04%) |
Sep 16, 2008 | 41.00 | 41.87 | 39.82 | 41.50 | 1,100,388 | +0.26(+0.63%) |
Sep 15, 2008 | 41.85 | 43.42 | 41.07 | 41.24 | 871,404 | -2.38(-5.46%) |
Sep 12, 2008 | 42.68 | 43.90 | 42.44 | 43.62 | 598,496 | +0.46(+1.07%) |
Sep 11, 2008 | 42.67 | 43.51 | 42.44 | 43.16 | 645,402 | +0.04(+0.09%) |
Sep 10, 2008 | 42.67 | 43.49 | 42.67 | 43.12 | 864,106 | +0.49(+1.15%) |
Sep 09, 2008 | 42.26 | 43.13 | 41.82 | 42.63 | 1,213,247 | +0.47(+1.11%) |
Sep 08, 2008 | 42.95 | 42.95 | 41.14 | 42.16 | 1,489,293 | +0.06(+0.14%) |
Sep 05, 2008 | 42.01 | 42.28 | 41.17 | 42.10 | 648,367 | -0.39(-0.92%) |
Sep 04, 2008 | 43.08 | 43.11 | 42.06 | 42.49 | 1,178,542 | -0.83(-1.92%) |
Sep 03, 2008 | 44.77 | 45.04 | 43.10 | 43.32 | 826,278 | -1.49(-3.33%) |