Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 30.02 | 30.21 | 29.87 | 30.21 | 26,235 | -0.08(-0.27%) |
Nov 26, 2008 | 28.65 | 30.29 | 28.65 | 30.29 | 97,155 | +1.31(+4.51%) |
Nov 25, 2008 | 29.60 | 29.60 | 28.38 | 28.98 | 79,243 | -0.27(-0.91%) |
Nov 24, 2008 | 28.14 | 29.52 | 28.14 | 29.25 | 53,470 | +1.56(+5.65%) |
Nov 21, 2008 | 26.72 | 27.68 | 25.60 | 27.68 | 345,519 | +1.38(+5.25%) |
Nov 20, 2008 | 27.16 | 28.37 | 26.28 | 26.30 | 194,301 | -1.25(-4.55%) |
Nov 19, 2008 | 29.12 | 29.31 | 27.56 | 27.56 | 35,260 | -1.52(-5.22%) |
Nov 18, 2008 | 29.03 | 29.29 | 28.22 | 29.07 | 44,671 | +0.30(+1.05%) |
Nov 17, 2008 | 28.97 | 29.65 | 28.73 | 28.77 | 68,786 | -0.62(-2.12%) |
Nov 14, 2008 | 30.31 | 30.58 | 29.39 | 29.39 | 159,885 | -0.71(-2.37%) |
Nov 13, 2008 | 29.09 | 30.20 | 27.69 | 30.11 | 141,044 | +0.68(+2.30%) |
Nov 12, 2008 | 30.26 | 30.89 | 29.35 | 29.43 | 146,043 | -1.46(-4.74%) |
Nov 11, 2008 | 30.89 | 31.37 | 30.48 | 30.89 | 172,162 | -0.80(-2.54%) |
Nov 10, 2008 | 33.00 | 33.00 | 31.44 | 31.70 | 253,405 | -0.59(-1.84%) |
Nov 07, 2008 | 31.74 | 32.45 | 31.61 | 32.29 | 603,661 | +0.78(+2.47%) |
Nov 06, 2008 | 32.88 | 32.92 | 31.30 | 31.51 | 24,810 | -1.61(-4.86%) |
Nov 05, 2008 | 34.50 | 35.08 | 33.11 | 33.12 | 119,710 | -1.96(-5.58%) |
Nov 04, 2008 | 34.49 | 35.10 | 34.21 | 35.08 | 25,109 | +1.22(+3.59%) |
Nov 03, 2008 | 33.89 | 34.36 | 33.73 | 33.86 | 22,676 | -0.23(-0.67%) |
Oct 31, 2008 | 33.56 | 34.44 | 33.35 | 34.09 | 95,628 | +0.27(+0.78%) |
Oct 30, 2008 | 33.61 | 34.17 | 33.28 | 33.83 | 102,033 | +0.90(+2.72%) |
Oct 29, 2008 | 33.28 | 34.23 | 32.83 | 32.93 | 74,454 | -0.35(-1.04%) |
Oct 28, 2008 | 30.79 | 33.28 | 30.33 | 33.28 | 54,179 | +3.12(+10.34%) |
Oct 27, 2008 | 30.88 | 31.61 | 30.16 | 30.16 | 59,917 | -0.91(-2.94%) |
Oct 24, 2008 | 28.63 | 31.87 | 27.77 | 31.08 | 174,835 | -0.54(-1.71%) |
Oct 23, 2008 | 31.87 | 32.44 | 30.40 | 31.61 | 121,464 | -0.43(-1.34%) |
Oct 22, 2008 | 32.91 | 33.13 | 31.21 | 32.04 | 47,396 | -1.38(-4.13%) |
Oct 21, 2008 | 34.46 | 34.81 | 33.38 | 33.42 | 64,770 | -1.87(-5.31%) |
Oct 20, 2008 | 34.51 | 35.30 | 33.83 | 35.30 | 224,132 | +1.08(+3.15%) |
Oct 17, 2008 | 33.53 | 35.77 | 33.53 | 34.22 | 117,810 | +0.16(+0.46%) |
Oct 16, 2008 | 32.68 | 34.21 | 31.22 | 34.06 | 114,943 | +1.23(+3.73%) |
Oct 15, 2008 | 35.09 | 35.16 | 32.81 | 32.84 | 127,580 | -2.78(-7.80%) |
Oct 14, 2008 | 38.47 | 39.65 | 35.11 | 35.62 | 96,814 | -1.44(-3.90%) |
Oct 13, 2008 | 34.38 | 37.06 | 34.38 | 37.06 | 67,901 | +3.75(+11.25%) |
Oct 10, 2008 | 32.51 | 34.49 | 31.42 | 33.32 | 197,249 | -0.14(-0.41%) |
Oct 09, 2008 | 35.31 | 35.78 | 33.21 | 33.45 | 119,717 | -1.20(-3.46%) |
Oct 08, 2008 | 33.87 | 36.07 | 33.71 | 34.65 | 276,455 | -0.16(-0.47%) |
Oct 07, 2008 | 37.23 | 38.02 | 34.81 | 34.81 | 75,100 | -2.38(-6.39%) |
Oct 06, 2008 | 37.69 | 37.75 | 35.34 | 37.19 | 135,224 | -1.40(-3.62%) |
Oct 03, 2008 | 39.55 | 40.60 | 38.56 | 38.59 | 0 | -0.48(-1.24%) |
Oct 02, 2008 | 40.99 | 40.99 | 38.97 | 39.07 | 55,314 | -1.87(-4.58%) |
Oct 01, 2008 | 41.32 | 41.63 | 40.52 | 40.95 | 115,945 | -0.68(-1.63%) |
Sep 30, 2008 | 40.32 | 41.93 | 40.12 | 41.63 | 158,160 | +1.62(+4.04%) |
Sep 29, 2008 | 43.32 | 43.32 | 39.31 | 40.01 | 171,804 | -3.62(-8.30%) |
Sep 26, 2008 | 42.72 | 43.68 | 42.69 | 43.63 | 0 | -0.16(-0.38%) |
Sep 25, 2008 | 42.94 | 44.30 | 42.84 | 43.79 | 45,314 | +0.72(+1.68%) |
Sep 24, 2008 | 42.72 | 43.45 | 42.72 | 43.07 | 59,031 | +0.22(+0.51%) |
Sep 23, 2008 | 43.23 | 44.08 | 42.80 | 42.85 | 83,213 | -0.40(-0.93%) |
Sep 22, 2008 | 44.67 | 44.77 | 43.23 | 43.25 | 48,821 | -1.60(-3.57%) |
Sep 19, 2008 | 44.08 | 46.39 | 41.10 | 44.85 | 0 | +1.33(+3.07%) |
Sep 18, 2008 | 42.29 | 43.65 | 41.35 | 43.52 | 105,031 | +1.54(+3.66%) |
Sep 17, 2008 | 43.04 | 43.70 | 41.98 | 41.98 | 189,690 | -1.99(-4.54%) |
Sep 16, 2008 | 43.18 | 44.45 | 41.60 | 43.98 | 157,076 | +0.16(+0.35%) |
Sep 15, 2008 | 43.52 | 45.04 | 43.52 | 43.82 | 181,870 | -1.60(-3.52%) |
Sep 12, 2008 | 44.82 | 45.58 | 44.70 | 45.42 | 65,214 | -0.06(-0.14%) |
Sep 11, 2008 | 44.16 | 45.52 | 44.16 | 45.48 | 97,035 | +0.56(+1.24%) |
Sep 10, 2008 | 45.05 | 45.33 | 44.76 | 44.93 | 126,654 | +0.35(+0.78%) |
Sep 09, 2008 | 45.41 | 46.05 | 44.58 | 44.58 | 93,784 | -1.06(-2.32%) |
Sep 08, 2008 | 46.97 | 46.97 | 44.83 | 45.64 | 517,412 | +0.19(+0.42%) |
Sep 05, 2008 | 45.14 | 45.68 | 44.73 | 45.45 | 0 | -0.05(-0.10%) |
Sep 04, 2008 | 46.61 | 46.67 | 45.49 | 45.49 | 70,019 | -1.56(-3.32%) |
Sep 03, 2008 | 47.64 | 47.68 | 46.77 | 47.06 | 158,946 | -0.76(-1.59%) |