Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 27.60 | 28.26 | 27.38 | 28.25 | 115,577 | +0.88(+3.22%) |
Nov 26, 2008 | 25.34 | 27.50 | 25.25 | 27.37 | 261,825 | +1.63(+6.33%) |
Nov 25, 2008 | 26.31 | 26.83 | 25.06 | 25.74 | 305,108 | -0.21(-0.81%) |
Nov 24, 2008 | 24.82 | 26.41 | 24.08 | 25.95 | 666,440 | +2.17(+9.13%) |
Nov 21, 2008 | 24.12 | 25.40 | 22.33 | 23.78 | 762,520 | -0.20(-0.83%) |
Nov 20, 2008 | 26.74 | 26.74 | 23.52 | 23.98 | 619,635 | -3.30(-12.10%) |
Nov 19, 2008 | 29.78 | 29.87 | 27.06 | 27.28 | 419,062 | -2.72(-9.07%) |
Nov 18, 2008 | 29.93 | 31.10 | 28.56 | 30.00 | 305,229 | +0.12(+0.40%) |
Nov 17, 2008 | 30.92 | 32.60 | 29.82 | 29.88 | 289,093 | -1.30(-4.17%) |
Nov 14, 2008 | 31.07 | 32.71 | 29.71 | 31.18 | 311,775 | +0.33(+1.07%) |
Nov 13, 2008 | 29.99 | 30.85 | 28.36 | 30.85 | 408,790 | +0.84(+2.80%) |
Nov 12, 2008 | 31.94 | 31.94 | 29.87 | 30.01 | 373,094 | -1.89(-5.92%) |
Nov 11, 2008 | 32.59 | 32.92 | 31.57 | 31.90 | 321,177 | -1.11(-3.36%) |
Nov 10, 2008 | 34.10 | 34.15 | 32.82 | 33.01 | 284,929 | -0.65(-1.93%) |
Nov 07, 2008 | 32.61 | 34.70 | 32.17 | 33.66 | 239,111 | +0.96(+2.94%) |
Nov 06, 2008 | 34.58 | 35.02 | 32.10 | 32.70 | 362,063 | -2.33(-6.65%) |
Nov 05, 2008 | 36.40 | 36.47 | 34.60 | 35.03 | 285,821 | -1.70(-4.63%) |
Nov 04, 2008 | 37.22 | 37.64 | 36.01 | 36.73 | 401,363 | -1.57(-4.10%) |
Nov 03, 2008 | 39.11 | 39.50 | 37.96 | 38.30 | 319,257 | -0.42(-1.08%) |
Oct 31, 2008 | 38.10 | 38.92 | 37.10 | 38.72 | 272,082 | +0.83(+2.19%) |
Oct 30, 2008 | 37.03 | 38.33 | 36.48 | 37.89 | 343,932 | +2.33(+6.55%) |
Oct 29, 2008 | 35.05 | 37.11 | 34.25 | 35.56 | 334,645 | +1.19(+3.46%) |
Oct 28, 2008 | 34.71 | 34.82 | 32.87 | 34.37 | 236,722 | +1.04(+3.12%) |
Oct 27, 2008 | 34.27 | 35.52 | 33.33 | 33.33 | 310,157 | -1.30(-3.75%) |
Oct 24, 2008 | 34.00 | 34.88 | 32.38 | 34.63 | 296,225 | -0.24(-0.69%) |
Oct 23, 2008 | 34.49 | 35.61 | 33.20 | 34.87 | 231,437 | +0.37(+1.07%) |
Oct 22, 2008 | 34.94 | 35.58 | 33.20 | 34.50 | 474,958 | -0.64(-1.82%) |
Oct 21, 2008 | 35.91 | 36.81 | 35.00 | 35.14 | 459,091 | -0.93(-2.58%) |
Oct 20, 2008 | 34.64 | 36.42 | 34.50 | 36.07 | 507,210 | +2.40(+7.13%) |
Oct 17, 2008 | 32.56 | 35.95 | 31.81 | 33.67 | 1,106,621 | +1.11(+3.41%) |
Oct 16, 2008 | 33.27 | 33.87 | 30.58 | 32.56 | 563,245 | -0.37(-1.12%) |
Oct 15, 2008 | 33.40 | 34.43 | 32.51 | 32.93 | 348,919 | -1.50(-4.36%) |
Oct 14, 2008 | 35.19 | 38.00 | 33.41 | 34.43 | 646,661 | +0.93(+2.78%) |
Oct 13, 2008 | 28.65 | 34.10 | 28.65 | 33.50 | 815,047 | +6.43(+23.75%) |
Oct 10, 2008 | 27.45 | 28.66 | 25.06 | 27.07 | 840,381 | -1.93(-6.66%) |
Oct 09, 2008 | 30.70 | 32.69 | 28.38 | 29.00 | 702,087 | -1.44(-4.73%) |
Oct 08, 2008 | 32.74 | 32.74 | 24.35 | 30.44 | 2,148,419 | -2.30(-7.03%) |
Oct 07, 2008 | 36.00 | 37.35 | 32.50 | 32.74 | 530,870 | -2.78(-7.83%) |
Oct 06, 2008 | 37.92 | 37.92 | 33.21 | 35.52 | 639,673 | -3.19(-8.24%) |
Oct 03, 2008 | 39.08 | 40.39 | 38.60 | 38.71 | 0 | -0.74(-1.88%) |
Oct 02, 2008 | 40.47 | 40.86 | 39.41 | 39.45 | 352,633 | -0.79(-1.96%) |
Oct 01, 2008 | 39.88 | 40.65 | 39.55 | 40.24 | 425,614 | +0.46(+1.16%) |
Sep 30, 2008 | 39.35 | 40.69 | 39.35 | 39.78 | 301,084 | +0.63(+1.61%) |
Sep 29, 2008 | 41.31 | 41.31 | 38.66 | 39.15 | 352,809 | -2.05(-4.98%) |
Sep 26, 2008 | 41.34 | 41.34 | 40.25 | 41.20 | 0 | -0.84(-2.00%) |
Sep 25, 2008 | 40.71 | 42.19 | 40.71 | 42.04 | 254,588 | +1.24(+3.04%) |
Sep 24, 2008 | 41.54 | 41.69 | 40.67 | 40.80 | 150,104 | -0.23(-0.56%) |
Sep 23, 2008 | 42.50 | 42.62 | 40.54 | 41.03 | 204,611 | -1.59(-3.73%) |
Sep 22, 2008 | 42.56 | 43.22 | 41.97 | 42.62 | 298,551 | +0.65(+1.55%) |
Sep 19, 2008 | 39.74 | 42.44 | 39.30 | 41.97 | 0 | +3.48(+9.03%) |
Sep 18, 2008 | 38.81 | 40.75 | 37.50 | 38.49 | 669,590 | +0.49(+1.30%) |
Sep 17, 2008 | 40.04 | 40.04 | 36.50 | 38.00 | 1,200,764 | -2.75(-6.75%) |
Sep 16, 2008 | 41.16 | 41.32 | 38.57 | 40.75 | 648,923 | -0.91(-2.18%) |
Sep 15, 2008 | 43.80 | 43.80 | 41.58 | 41.66 | 410,982 | -2.65(-5.98%) |
Sep 12, 2008 | 43.18 | 44.47 | 42.72 | 44.31 | 252,966 | +1.51(+3.53%) |
Sep 11, 2008 | 43.90 | 44.08 | 42.73 | 42.80 | 289,047 | -1.18(-2.68%) |
Sep 10, 2008 | 44.62 | 45.29 | 43.72 | 43.98 | 318,662 | -0.53(-1.19%) |
Sep 09, 2008 | 46.27 | 46.27 | 44.45 | 44.51 | 214,799 | -1.60(-3.47%) |
Sep 08, 2008 | 47.09 | 47.32 | 45.61 | 46.11 | 208,228 | -0.25(-0.54%) |
Sep 05, 2008 | 46.60 | 46.75 | 45.65 | 46.36 | 0 | -0.56(-1.19%) |
Sep 04, 2008 | 47.47 | 47.78 | 46.51 | 46.92 | 138,735 | -0.55(-1.16%) |
Sep 03, 2008 | 48.06 | 48.22 | 47.30 | 47.47 | 127,765 | -0.83(-1.72%) |