Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 27.85 | 28.13 | 27.43 | 28.07 | 223,899 | +0.04(+0.14%) |
Nov 26, 2008 | 26.01 | 28.16 | 25.96 | 28.03 | 1,875,449 | +1.52(+5.73%) |
Nov 25, 2008 | 26.37 | 26.82 | 25.53 | 26.51 | 3,182,761 | +0.76(+2.95%) |
Nov 24, 2008 | 25.00 | 26.59 | 24.71 | 25.75 | 3,007,522 | +1.75(+7.30%) |
Nov 21, 2008 | 22.99 | 24.27 | 22.42 | 24.00 | 3,209,741 | +1.95(+8.86%) |
Nov 20, 2008 | 24.31 | 24.72 | 21.93 | 22.05 | 3,328,426 | -2.84(-11.40%) |
Nov 19, 2008 | 26.69 | 27.27 | 24.63 | 24.89 | 2,115,292 | -2.03(-7.55%) |
Nov 18, 2008 | 27.37 | 27.82 | 26.13 | 26.92 | 2,280,285 | -0.50(-1.84%) |
Nov 17, 2008 | 27.82 | 28.55 | 27.21 | 27.42 | 2,459,047 | -0.71(-2.54%) |
Nov 14, 2008 | 29.23 | 29.97 | 28.13 | 28.13 | 1,701,226 | -1.75(-5.86%) |
Nov 13, 2008 | 27.70 | 29.98 | 26.32 | 29.89 | 2,532,381 | +2.47(+9.02%) |
Nov 12, 2008 | 28.66 | 28.88 | 27.20 | 27.41 | 2,023,648 | -2.14(-7.24%) |
Nov 11, 2008 | 30.27 | 30.40 | 28.97 | 29.55 | 2,254,756 | -1.45(-4.68%) |
Nov 10, 2008 | 32.24 | 32.43 | 30.60 | 31.00 | 1,323,789 | +0.06(+0.20%) |
Nov 07, 2008 | 30.26 | 31.22 | 29.86 | 30.94 | 1,668,574 | +1.06(+3.55%) |
Nov 06, 2008 | 31.86 | 32.06 | 29.75 | 29.88 | 2,394,679 | -2.43(-7.51%) |
Nov 05, 2008 | 34.04 | 34.41 | 32.08 | 32.30 | 1,658,819 | -2.33(-6.72%) |
Nov 04, 2008 | 33.96 | 34.85 | 33.68 | 34.63 | 1,998,800 | +1.78(+5.43%) |
Nov 03, 2008 | 32.78 | 33.60 | 32.40 | 32.85 | 1,182,977 | -0.01(-0.02%) |
Oct 31, 2008 | 32.07 | 33.63 | 31.69 | 32.86 | 2,498,831 | +0.47(+1.44%) |
Oct 30, 2008 | 32.70 | 33.04 | 30.92 | 32.39 | 2,297,772 | +1.04(+3.31%) |
Oct 29, 2008 | 29.90 | 32.64 | 29.81 | 31.35 | 2,591,973 | +1.39(+4.63%) |
Oct 28, 2008 | 28.13 | 30.00 | 26.54 | 29.96 | 3,223,366 | +2.92(+10.81%) |
Oct 27, 2008 | 28.22 | 29.25 | 26.93 | 27.04 | 2,160,991 | -1.85(-6.39%) |
Oct 24, 2008 | 26.74 | 29.61 | 26.74 | 28.89 | 2,680,213 | -1.04(-3.47%) |
Oct 23, 2008 | 30.51 | 31.29 | 28.30 | 29.93 | 2,126,260 | -0.36(-1.18%) |
Oct 22, 2008 | 32.50 | 32.50 | 29.21 | 30.28 | 1,644,030 | -3.23(-9.63%) |
Oct 21, 2008 | 34.50 | 35.03 | 33.27 | 33.51 | 1,977,811 | -1.88(-5.32%) |
Oct 20, 2008 | 33.22 | 35.39 | 33.21 | 35.39 | 1,907,586 | +2.80(+8.59%) |
Oct 17, 2008 | 31.79 | 34.54 | 31.20 | 32.59 | 2,782,022 | -0.12(-0.38%) |
Oct 16, 2008 | 30.62 | 32.73 | 29.63 | 32.72 | 2,511,622 | +1.99(+6.48%) |
Oct 15, 2008 | 34.59 | 34.59 | 30.70 | 30.72 | 1,773,214 | -4.78(-13.47%) |
Oct 14, 2008 | 37.99 | 38.68 | 34.65 | 35.51 | 2,270,756 | -1.02(-2.80%) |
Oct 13, 2008 | 34.72 | 36.59 | 33.06 | 36.53 | 1,625,140 | +4.19(+12.94%) |
Oct 10, 2008 | 31.20 | 33.57 | 29.72 | 32.34 | 3,014,322 | -0.79(-2.39%) |
Oct 09, 2008 | 36.31 | 37.42 | 32.80 | 33.13 | 1,821,821 | -2.19(-6.19%) |
Oct 08, 2008 | 33.77 | 37.32 | 33.54 | 35.32 | 2,300,560 | +0.43(+1.22%) |
Oct 07, 2008 | 37.68 | 38.65 | 34.80 | 34.89 | 1,602,085 | -2.83(-7.50%) |
Oct 06, 2008 | 36.81 | 37.88 | 34.73 | 37.72 | 2,043,015 | -1.53(-3.89%) |
Oct 03, 2008 | 39.37 | 41.62 | 38.88 | 39.25 | 1,525,227 | -0.09(-0.24%) |
Oct 02, 2008 | 41.79 | 42.10 | 39.10 | 39.34 | 1,427,003 | -3.97(-9.16%) |
Oct 01, 2008 | 43.72 | 44.06 | 42.61 | 43.31 | 1,674,613 | -0.90(-2.03%) |
Sep 30, 2008 | 45.39 | 45.39 | 42.68 | 44.21 | 1,247,082 | +1.47(+3.43%) |
Sep 29, 2008 | 46.78 | 46.78 | 41.91 | 42.75 | 1,708,083 | -4.86(-10.21%) |
Sep 26, 2008 | 47.67 | 48.03 | 46.79 | 47.61 | 0 | -1.85(-3.75%) |
Sep 25, 2008 | 48.79 | 49.79 | 48.64 | 49.46 | 1,124,029 | +0.07(+0.14%) |
Sep 24, 2008 | 49.68 | 50.32 | 49.17 | 49.39 | 1,317,889 | -0.98(-1.94%) |
Sep 23, 2008 | 52.42 | 52.68 | 50.28 | 50.37 | 1,141,800 | -2.01(-3.83%) |
Sep 22, 2008 | 53.42 | 54.21 | 52.38 | 52.38 | 949,781 | -1.49(-2.76%) |
Sep 19, 2008 | 59.31 | 59.31 | 50.39 | 53.87 | 0 | +2.98(+5.87%) |
Sep 18, 2008 | 51.09 | 51.17 | 47.68 | 50.88 | 2,652,163 | +1.39(+2.80%) |
Sep 17, 2008 | 50.93 | 51.41 | 48.57 | 49.49 | 2,717,901 | -1.86(-3.62%) |
Sep 16, 2008 | 48.94 | 51.60 | 48.35 | 51.35 | 2,571,634 | +1.17(+2.33%) |
Sep 15, 2008 | 51.86 | 52.78 | 50.04 | 50.18 | 2,211,497 | -3.30(-6.17%) |
Sep 12, 2008 | 51.55 | 53.62 | 50.73 | 53.49 | 2,075,297 | +1.98(+3.85%) |
Sep 11, 2008 | 49.48 | 51.58 | 48.99 | 51.50 | 3,284,737 | +1.14(+2.26%) |
Sep 10, 2008 | 49.49 | 51.06 | 49.01 | 50.36 | 2,266,176 | +1.20(+2.44%) |
Sep 09, 2008 | 51.69 | 51.69 | 49.14 | 49.16 | 1,771,348 | -2.96(-5.68%) |
Sep 08, 2008 | 55.01 | 55.01 | 51.43 | 52.12 | 1,668,045 | -0.99(-1.87%) |
Sep 05, 2008 | 52.23 | 53.31 | 50.87 | 53.11 | 0 | +0.69(+1.32%) |
Sep 04, 2008 | 54.45 | 54.68 | 51.76 | 52.42 | 906,220 | -2.23(-4.07%) |
Sep 03, 2008 | 55.17 | 56.06 | 53.82 | 54.65 | 645,413 | -0.81(-1.47%) |