Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 33.11 | 33.89 | 33.07 | 33.89 | 36,484 | +0.77(+2.32%) |
Nov 26, 2008 | 31.18 | 33.19 | 31.12 | 33.12 | 86,807 | +1.18(+3.70%) |
Nov 25, 2008 | 32.00 | 32.19 | 31.03 | 31.94 | 226,364 | +0.49(+1.57%) |
Nov 24, 2008 | 30.12 | 32.04 | 29.93 | 31.45 | 319,369 | +1.69(+5.69%) |
Nov 21, 2008 | 28.38 | 29.75 | 27.60 | 29.75 | 212,090 | +1.91(+6.86%) |
Nov 20, 2008 | 29.22 | 30.30 | 27.70 | 27.84 | 134,900 | -1.88(-6.33%) |
Nov 19, 2008 | 32.06 | 32.10 | 29.67 | 29.72 | 141,198 | -2.27(-7.10%) |
Nov 18, 2008 | 31.67 | 32.43 | 30.91 | 31.99 | 149,823 | +0.07(+0.22%) |
Nov 17, 2008 | 31.95 | 32.88 | 31.52 | 31.92 | 113,018 | -0.63(-1.93%) |
Nov 14, 2008 | 33.65 | 34.27 | 32.39 | 32.55 | 50,242 | -1.52(-4.45%) |
Nov 13, 2008 | 32.24 | 34.07 | 30.35 | 34.07 | 756,020 | +1.87(+5.82%) |
Nov 12, 2008 | 33.46 | 33.46 | 32.02 | 32.19 | 172,138 | -2.02(-5.92%) |
Nov 11, 2008 | 34.53 | 34.92 | 33.57 | 34.22 | 351,325 | -0.87(-2.47%) |
Nov 10, 2008 | 36.04 | 36.27 | 34.65 | 35.08 | 188,623 | -0.17(-0.50%) |
Nov 07, 2008 | 34.82 | 35.52 | 34.41 | 35.26 | 386,495 | +0.81(+2.35%) |
Nov 06, 2008 | 36.37 | 36.59 | 34.30 | 34.45 | 152,952 | -2.35(-6.39%) |
Nov 05, 2008 | 38.17 | 38.74 | 36.66 | 36.80 | 620,865 | -2.01(-5.18%) |
Nov 04, 2008 | 37.99 | 38.96 | 37.79 | 38.81 | 349,701 | +1.77(+4.78%) |
Nov 03, 2008 | 37.15 | 37.47 | 36.71 | 37.04 | 166,611 | -0.09(-0.24%) |
Oct 31, 2008 | 36.27 | 37.38 | 35.75 | 37.12 | 187,216 | +1.02(+2.84%) |
Oct 30, 2008 | 36.19 | 36.48 | 35.17 | 36.10 | 135,005 | +1.30(+3.74%) |
Oct 29, 2008 | 34.54 | 36.48 | 34.54 | 34.80 | 118,228 | +0.31(+0.90%) |
Oct 28, 2008 | 32.73 | 34.61 | 31.60 | 34.49 | 109,186 | +2.69(+8.46%) |
Oct 27, 2008 | 32.26 | 33.49 | 31.76 | 31.80 | 143,766 | -0.97(-2.96%) |
Oct 24, 2008 | 32.49 | 33.57 | 31.80 | 32.76 | 203,695 | -1.39(-4.07%) |
Oct 23, 2008 | 34.35 | 35.08 | 32.54 | 34.15 | 339,074 | -0.24(-0.69%) |
Oct 22, 2008 | 35.92 | 35.93 | 33.39 | 34.39 | 488,675 | -1.96(-5.39%) |
Oct 21, 2008 | 36.62 | 37.63 | 36.30 | 36.35 | 208,838 | -0.87(-2.35%) |
Oct 20, 2008 | 36.61 | 37.23 | 35.93 | 37.23 | 229,211 | +1.18(+3.28%) |
Oct 17, 2008 | 36.23 | 37.66 | 35.35 | 36.04 | 316,852 | -0.54(-1.48%) |
Oct 16, 2008 | 34.88 | 36.58 | 33.39 | 36.58 | 118,846 | +1.79(+5.16%) |
Oct 15, 2008 | 37.98 | 37.98 | 34.77 | 34.79 | 93,140 | -3.57(-9.31%) |
Oct 14, 2008 | 42.70 | 42.71 | 37.38 | 38.36 | 162,237 | -0.84(-2.15%) |
Oct 13, 2008 | 38.08 | 39.20 | 37.10 | 39.20 | 131,043 | +3.37(+9.39%) |
Oct 10, 2008 | 31.76 | 36.92 | 30.96 | 35.84 | 306,124 | +0.08(+0.22%) |
Oct 09, 2008 | 38.68 | 38.89 | 35.46 | 35.76 | 163,196 | -2.06(-5.44%) |
Oct 08, 2008 | 36.62 | 39.40 | 36.61 | 37.81 | 110,482 | -0.26(-0.69%) |
Oct 07, 2008 | 40.04 | 41.12 | 38.08 | 38.08 | 137,095 | -2.16(-5.37%) |
Oct 06, 2008 | 40.00 | 40.45 | 38.00 | 40.24 | 137,179 | -0.94(-2.28%) |
Oct 03, 2008 | 42.44 | 43.27 | 41.11 | 41.17 | 103,051 | -0.67(-1.61%) |
Oct 02, 2008 | 44.14 | 44.16 | 41.60 | 41.85 | 182,394 | -3.00(-6.69%) |
Oct 01, 2008 | 46.13 | 46.13 | 44.12 | 44.85 | 243,513 | -1.29(-2.79%) |
Sep 30, 2008 | 44.57 | 46.13 | 44.44 | 46.13 | 140,879 | +1.57(+3.53%) |
Sep 29, 2008 | 47.98 | 47.98 | 43.03 | 44.56 | 355,975 | -2.91(-6.13%) |
Sep 26, 2008 | 47.08 | 47.48 | 46.22 | 47.47 | 0 | -0.25(-0.53%) |
Sep 25, 2008 | 46.32 | 48.12 | 46.32 | 47.72 | 130,392 | +0.75(+1.59%) |
Sep 24, 2008 | 49.38 | 49.38 | 46.73 | 46.98 | 276,311 | -0.63(-1.32%) |
Sep 23, 2008 | 48.73 | 49.10 | 47.55 | 47.60 | 215,321 | -1.31(-2.68%) |
Sep 22, 2008 | 49.71 | 50.15 | 44.95 | 48.91 | 141,734 | -1.52(-3.01%) |
Sep 19, 2008 | 97.36 | 52.39 | 49.62 | 50.43 | 0 | +1.68(+3.44%) |
Sep 18, 2008 | 46.93 | 48.97 | 45.56 | 48.75 | 468,836 | +1.69(+3.59%) |
Sep 17, 2008 | 48.61 | 48.61 | 46.72 | 47.06 | 239,242 | -2.16(-4.39%) |
Sep 16, 2008 | 47.75 | 49.44 | 46.32 | 49.22 | 245,928 | +0.57(+1.18%) |
Sep 15, 2008 | 49.50 | 50.05 | 48.56 | 48.65 | 144,732 | -2.07(-4.09%) |
Sep 12, 2008 | 50.56 | 50.85 | 50.00 | 50.72 | 75,223 | +0.07(+0.14%) |
Sep 11, 2008 | 49.87 | 50.65 | 49.13 | 50.65 | 66,915 | +0.71(+1.43%) |
Sep 10, 2008 | 49.94 | 50.42 | 49.39 | 49.94 | 62,674 | +0.37(+0.74%) |
Sep 09, 2008 | 51.56 | 51.56 | 49.57 | 49.57 | 69,818 | -1.75(-3.42%) |
Sep 08, 2008 | 51.67 | 52.03 | 50.66 | 51.33 | 328,167 | +0.75(+1.49%) |
Sep 05, 2008 | 50.09 | 50.61 | 49.57 | 50.57 | 0 | +0.10(+0.20%) |
Sep 04, 2008 | 51.78 | 51.81 | 50.21 | 50.47 | 90,621 | -1.89(-3.61%) |
Sep 03, 2008 | 52.79 | 52.98 | 51.95 | 52.36 | 107,633 | -0.42(-0.80%) |