Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 31.40 | 32.34 | 31.19 | 32.23 | 68,887 | +0.70(+2.22%) |
Nov 26, 2008 | 30.06 | 31.89 | 29.83 | 31.53 | 229,464 | +1.28(+4.23%) |
Nov 25, 2008 | 31.88 | 31.97 | 30.09 | 30.25 | 355,206 | -1.17(-3.72%) |
Nov 24, 2008 | 32.87 | 34.17 | 31.03 | 31.42 | 415,758 | -0.99(-3.05%) |
Nov 21, 2008 | 29.39 | 32.45 | 29.00 | 32.41 | 370,235 | +3.33(+11.45%) |
Nov 20, 2008 | 29.20 | 30.40 | 28.50 | 29.08 | 289,093 | -0.51(-1.72%) |
Nov 19, 2008 | 30.89 | 31.88 | 29.50 | 29.59 | 196,860 | -1.68(-5.37%) |
Nov 18, 2008 | 29.92 | 32.25 | 29.92 | 31.27 | 467,395 | +1.66(+5.61%) |
Nov 17, 2008 | 29.57 | 30.98 | 29.33 | 29.61 | 203,041 | -0.23(-0.77%) |
Nov 14, 2008 | 31.58 | 31.76 | 29.67 | 29.84 | 275,699 | -2.04(-6.40%) |
Nov 13, 2008 | 31.32 | 31.97 | 29.53 | 31.88 | 496,033 | +0.28(+0.89%) |
Nov 12, 2008 | 32.42 | 33.60 | 31.31 | 31.60 | 174,290 | -1.47(-4.45%) |
Nov 11, 2008 | 33.06 | 33.50 | 31.57 | 33.07 | 277,892 | +0.12(+0.36%) |
Nov 10, 2008 | 33.20 | 34.25 | 32.64 | 32.95 | 202,351 | +0.63(+1.95%) |
Nov 07, 2008 | 32.33 | 33.36 | 31.52 | 32.32 | 200,777 | +0.17(+0.53%) |
Nov 06, 2008 | 32.50 | 33.75 | 30.50 | 32.15 | 665,216 | -1.42(-4.23%) |
Nov 05, 2008 | 35.51 | 35.70 | 32.18 | 33.57 | 605,990 | -1.43(-4.09%) |
Nov 04, 2008 | 38.52 | 38.70 | 34.06 | 35.00 | 1,066,355 | -2.38(-6.37%) |
Nov 03, 2008 | 37.00 | 37.50 | 34.89 | 37.38 | 568,112 | +1.46(+4.06%) |
Oct 31, 2008 | 36.25 | 36.64 | 34.95 | 35.92 | 370,778 | -0.27(-0.75%) |
Oct 30, 2008 | 34.89 | 36.37 | 34.06 | 36.19 | 598,428 | +2.43(+7.20%) |
Oct 29, 2008 | 31.88 | 34.25 | 31.86 | 33.76 | 885,816 | +3.18(+10.40%) |
Oct 28, 2008 | 28.32 | 30.61 | 27.47 | 30.58 | 249,593 | +2.70(+9.68%) |
Oct 27, 2008 | 27.63 | 29.89 | 27.15 | 27.88 | 241,590 | -0.10(-0.36%) |
Oct 24, 2008 | 26.24 | 28.69 | 25.64 | 27.98 | 288,757 | -1.11(-3.82%) |
Oct 23, 2008 | 28.59 | 29.98 | 27.12 | 29.09 | 409,095 | +0.84(+2.97%) |
Oct 22, 2008 | 29.34 | 29.37 | 27.80 | 28.25 | 259,799 | -1.58(-5.30%) |
Oct 21, 2008 | 29.52 | 30.77 | 29.41 | 29.83 | 252,994 | -0.47(-1.55%) |
Oct 20, 2008 | 31.60 | 31.98 | 29.66 | 30.30 | 313,427 | -0.62(-2.01%) |
Oct 17, 2008 | 30.43 | 32.33 | 28.84 | 30.92 | 211,400 | -0.28(-0.90%) |
Oct 16, 2008 | 32.43 | 33.11 | 30.06 | 31.20 | 372,042 | -0.79(-2.47%) |
Oct 15, 2008 | 32.54 | 33.11 | 31.69 | 31.99 | 328,275 | -1.34(-4.02%) |
Oct 14, 2008 | 34.50 | 35.00 | 32.69 | 33.33 | 198,066 | -0.69(-2.03%) |
Oct 13, 2008 | 31.88 | 34.02 | 31.26 | 34.02 | 357,303 | +3.78(+12.50%) |
Oct 10, 2008 | 27.29 | 30.81 | 25.08 | 30.24 | 357,239 | +1.80(+6.33%) |
Oct 09, 2008 | 30.99 | 31.21 | 28.05 | 28.44 | 276,055 | -2.14(-7.00%) |
Oct 08, 2008 | 29.57 | 31.46 | 28.82 | 30.58 | 292,671 | +0.15(+0.49%) |
Oct 07, 2008 | 31.99 | 32.00 | 29.90 | 30.43 | 213,130 | -1.40(-4.40%) |
Oct 06, 2008 | 30.57 | 31.83 | 29.77 | 31.83 | 340,421 | +0.58(+1.86%) |
Oct 03, 2008 | 30.85 | 32.33 | 30.59 | 31.25 | 224,478 | +0.78(+2.56%) |
Oct 02, 2008 | 30.88 | 31.90 | 30.33 | 30.47 | 195,573 | -0.43(-1.39%) |
Oct 01, 2008 | 31.85 | 32.47 | 30.68 | 30.90 | 221,136 | -1.05(-3.29%) |
Sep 30, 2008 | 30.01 | 32.19 | 30.00 | 31.95 | 241,490 | +1.78(+5.90%) |
Sep 29, 2008 | 30.72 | 31.05 | 29.39 | 30.17 | 222,299 | -0.82(-2.65%) |
Sep 26, 2008 | 32.22 | 32.69 | 30.64 | 30.99 | 186,489 | -1.75(-5.35%) |
Sep 25, 2008 | 31.75 | 32.97 | 31.58 | 32.74 | 185,031 | +1.17(+3.71%) |
Sep 24, 2008 | 32.85 | 33.22 | 31.51 | 31.57 | 185,605 | -1.28(-3.90%) |
Sep 23, 2008 | 32.94 | 33.38 | 32.44 | 32.85 | 177,112 | -0.14(-0.42%) |
Sep 22, 2008 | 32.49 | 33.30 | 32.47 | 32.99 | 189,556 | +0.60(+1.85%) |
Sep 19, 2008 | 32.74 | 35.00 | 31.70 | 32.39 | 344,616 | +0.73(+2.31%) |
Sep 18, 2008 | 30.51 | 31.95 | 30.02 | 31.66 | 389,129 | +1.53(+5.08%) |
Sep 17, 2008 | 32.23 | 32.94 | 30.06 | 30.13 | 280,822 | -2.27(-7.01%) |
Sep 16, 2008 | 33.99 | 34.90 | 31.50 | 32.40 | 462,576 | -1.55(-4.57%) |
Sep 15, 2008 | 34.54 | 35.39 | 33.71 | 33.95 | 299,355 | -0.60(-1.74%) |
Sep 12, 2008 | 35.39 | 35.39 | 33.82 | 34.55 | 241,383 | -0.50(-1.43%) |
Sep 11, 2008 | 34.09 | 35.35 | 34.09 | 35.05 | 313,280 | +0.32(+0.92%) |
Sep 10, 2008 | 33.40 | 35.63 | 32.04 | 34.73 | 788,528 | +5.34(+18.17%) |
Sep 09, 2008 | 31.50 | 32.32 | 29.34 | 29.39 | 282,551 | -2.13(-6.76%) |
Sep 08, 2008 | 31.64 | 32.94 | 31.00 | 31.52 | 138,854 | +0.37(+1.19%) |
Sep 05, 2008 | 31.40 | 31.67 | 29.14 | 31.15 | 375,937 | -0.47(-1.49%) |
Sep 04, 2008 | 34.13 | 34.20 | 31.51 | 31.62 | 278,785 | -2.88(-8.35%) |
Sep 03, 2008 | 33.32 | 34.50 | 33.32 | 34.50 | 236,376 | +1.65(+5.02%) |