Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 24.61 | 26.38 | 24.07 | 26.27 | 773,445 | +1.76(+7.20%) |
Nov 26, 2008 | 22.55 | 24.59 | 22.55 | 24.51 | 767,253 | +1.05(+4.47%) |
Nov 25, 2008 | 23.46 | 23.46 | 22.37 | 23.46 | 909,336 | +0.48(+2.09%) |
Nov 24, 2008 | 22.38 | 23.35 | 21.80 | 22.98 | 1,173,310 | +0.85(+3.82%) |
Nov 21, 2008 | 21.27 | 22.18 | 20.18 | 22.13 | 1,135,386 | +1.28(+6.11%) |
Nov 20, 2008 | 22.43 | 23.14 | 20.78 | 20.86 | 1,664,381 | -1.97(-8.62%) |
Nov 19, 2008 | 23.24 | 23.89 | 22.82 | 22.82 | 1,729,546 | -0.54(-2.31%) |
Nov 18, 2008 | 22.78 | 23.60 | 22.36 | 23.36 | 938,395 | +0.45(+1.97%) |
Nov 17, 2008 | 23.40 | 23.72 | 22.68 | 22.91 | 731,205 | -0.65(-2.75%) |
Nov 14, 2008 | 24.33 | 24.78 | 23.27 | 23.56 | 0 | -1.29(-5.19%) |
Nov 13, 2008 | 23.07 | 24.85 | 21.73 | 24.85 | 1,173,990 | +1.78(+7.71%) |
Nov 12, 2008 | 23.93 | 23.93 | 22.95 | 23.07 | 933,190 | -1.34(-5.49%) |
Nov 11, 2008 | 25.13 | 25.29 | 23.89 | 24.41 | 724,692 | -0.78(-3.10%) |
Nov 10, 2008 | 26.06 | 26.48 | 24.94 | 25.19 | 703,916 | -0.47(-1.82%) |
Nov 07, 2008 | 25.57 | 26.29 | 25.01 | 25.66 | 601,782 | +0.21(+0.83%) |
Nov 06, 2008 | 26.77 | 27.03 | 25.28 | 25.45 | 775,079 | -1.38(-5.16%) |
Nov 05, 2008 | 28.24 | 28.24 | 26.76 | 26.83 | 1,343,863 | -1.72(-6.02%) |
Nov 04, 2008 | 27.57 | 28.59 | 27.31 | 28.55 | 898,841 | +1.57(+5.83%) |
Nov 03, 2008 | 26.90 | 27.71 | 26.76 | 26.98 | 625,870 | +0.05(+0.19%) |
Oct 31, 2008 | 26.20 | 27.65 | 25.83 | 26.93 | 944,491 | +0.73(+2.78%) |
Oct 30, 2008 | 26.61 | 26.61 | 25.27 | 26.20 | 1,039,250 | +0.41(+1.58%) |
Oct 29, 2008 | 26.02 | 27.30 | 25.56 | 25.79 | 1,745,317 | -0.39(-1.48%) |
Oct 28, 2008 | 25.87 | 26.17 | 23.60 | 26.17 | 1,590,546 | +0.94(+3.73%) |
Oct 27, 2008 | 24.78 | 26.80 | 24.54 | 25.23 | 1,245,868 | -0.07(-0.26%) |
Oct 24, 2008 | 25.60 | 26.34 | 25.03 | 25.30 | 1,052,854 | -2.39(-8.63%) |
Oct 23, 2008 | 27.61 | 29.34 | 27.06 | 27.69 | 2,160,489 | +0.84(+3.12%) |
Oct 22, 2008 | 28.02 | 28.35 | 26.12 | 26.85 | 1,692,508 | -1.71(-5.97%) |
Oct 21, 2008 | 29.95 | 29.99 | 28.35 | 28.56 | 1,243,877 | -1.68(-5.54%) |
Oct 20, 2008 | 28.03 | 30.23 | 28.03 | 30.23 | 883,608 | +1.89(+6.66%) |
Oct 17, 2008 | 28.16 | 29.45 | 26.95 | 28.35 | 1,018,036 | -0.72(-2.48%) |
Oct 16, 2008 | 28.37 | 29.26 | 26.87 | 29.07 | 1,185,730 | +0.65(+2.28%) |
Oct 15, 2008 | 30.70 | 30.70 | 28.32 | 28.42 | 645,484 | -2.59(-8.34%) |
Oct 14, 2008 | 32.79 | 32.79 | 30.30 | 31.01 | 777,183 | -0.78(-2.45%) |
Oct 13, 2008 | 29.97 | 31.79 | 29.70 | 31.79 | 919,264 | +2.42(+8.24%) |
Oct 10, 2008 | 28.81 | 30.38 | 26.85 | 29.37 | 1,420,999 | +0.09(+0.32%) |
Oct 09, 2008 | 32.19 | 32.65 | 29.27 | 29.27 | 1,126,729 | -2.37(-7.49%) |
Oct 08, 2008 | 31.46 | 32.90 | 30.67 | 31.64 | 1,175,271 | -0.42(-1.30%) |
Oct 07, 2008 | 34.10 | 34.23 | 32.06 | 32.06 | 804,322 | -1.67(-4.95%) |
Oct 06, 2008 | 34.37 | 34.61 | 31.71 | 33.72 | 1,265,467 | -1.64(-4.64%) |
Oct 03, 2008 | 37.53 | 37.85 | 35.31 | 35.36 | 0 | -1.83(-4.92%) |
Oct 02, 2008 | 38.07 | 38.07 | 36.98 | 37.19 | 640,169 | -0.99(-2.60%) |
Oct 01, 2008 | 38.07 | 38.42 | 37.37 | 38.18 | 502,527 | -0.19(-0.49%) |
Sep 30, 2008 | 38.15 | 38.37 | 36.44 | 38.37 | 844,012 | +0.93(+2.49%) |
Sep 29, 2008 | 39.38 | 39.63 | 36.91 | 37.44 | 848,488 | -2.63(-6.56%) |
Sep 26, 2008 | 40.73 | 41.33 | 39.57 | 40.07 | 0 | -1.32(-3.19%) |
Sep 25, 2008 | 41.70 | 42.21 | 41.16 | 41.39 | 1,611,443 | +0.18(+0.44%) |
Sep 24, 2008 | 41.97 | 42.05 | 40.73 | 41.21 | 718,808 | -0.67(-1.60%) |
Sep 23, 2008 | 41.99 | 43.04 | 41.74 | 41.88 | 930,437 | +0.12(+0.30%) |
Sep 22, 2008 | 42.11 | 42.59 | 41.58 | 41.75 | 1,057,229 | -0.83(-1.95%) |
Sep 19, 2008 | 41.48 | 43.74 | 39.02 | 42.59 | 0 | +3.05(+7.70%) |
Sep 18, 2008 | 38.70 | 40.33 | 37.97 | 39.54 | 1,083,063 | +1.06(+2.77%) |
Sep 17, 2008 | 39.63 | 39.63 | 38.40 | 38.48 | 946,806 | -1.72(-4.28%) |
Sep 16, 2008 | 39.75 | 40.44 | 39.22 | 40.20 | 884,834 | -0.27(-0.67%) |
Sep 15, 2008 | 40.91 | 41.69 | 40.43 | 40.46 | 782,545 | -1.49(-3.54%) |
Sep 12, 2008 | 41.68 | 42.11 | 41.22 | 41.95 | 500,373 | -0.12(-0.28%) |
Sep 11, 2008 | 41.55 | 42.13 | 40.91 | 42.07 | 525,533 | +0.00(+0.00%) |
Sep 10, 2008 | 42.58 | 42.79 | 41.67 | 42.07 | 718,857 | -0.25(-0.59%) |
Sep 09, 2008 | 42.61 | 43.28 | 42.13 | 42.32 | 884,253 | -0.12(-0.29%) |
Sep 08, 2008 | 43.70 | 43.70 | 42.18 | 42.44 | 1,013,385 | +0.17(+0.41%) |
Sep 05, 2008 | 42.33 | 42.55 | 41.56 | 42.26 | 0 | -0.28(-0.67%) |
Sep 04, 2008 | 42.70 | 43.02 | 42.38 | 42.55 | 1,148,069 | -0.27(-0.63%) |
Sep 03, 2008 | 41.72 | 43.02 | 41.66 | 42.82 | 745,062 | +1.10(+2.64%) |