Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 33.00 | 33.52 | 32.96 | 33.52 | 594,708 | +0.08(+0.23%) |
Nov 26, 2008 | 31.61 | 33.45 | 31.32 | 33.45 | 2,724,956 | +1.27(+3.93%) |
Nov 25, 2008 | 32.50 | 32.57 | 31.38 | 32.18 | 1,205,572 | +0.26(+0.80%) |
Nov 24, 2008 | 30.79 | 32.50 | 30.55 | 31.92 | 1,856,142 | +1.54(+5.07%) |
Nov 21, 2008 | 29.15 | 30.38 | 28.14 | 30.38 | 2,643,846 | +1.76(+6.16%) |
Nov 20, 2008 | 29.99 | 30.92 | 28.36 | 28.62 | 1,952,827 | -1.71(-5.64%) |
Nov 19, 2008 | 32.16 | 32.52 | 30.33 | 30.33 | 1,332,351 | -1.86(-5.79%) |
Nov 18, 2008 | 31.73 | 32.44 | 31.02 | 32.20 | 1,126,600 | +0.25(+0.78%) |
Nov 17, 2008 | 32.42 | 33.02 | 31.89 | 31.95 | 975,084 | -0.66(-2.02%) |
Nov 14, 2008 | 33.46 | 34.42 | 32.61 | 32.61 | 753,610 | -1.70(-4.96%) |
Nov 13, 2008 | 32.44 | 34.34 | 30.78 | 34.31 | 1,738,091 | +2.10(+6.53%) |
Nov 12, 2008 | 33.05 | 33.31 | 32.15 | 32.20 | 861,445 | -1.63(-4.83%) |
Nov 11, 2008 | 34.21 | 34.56 | 33.36 | 33.84 | 895,333 | -0.97(-2.78%) |
Nov 10, 2008 | 35.69 | 35.99 | 34.30 | 34.81 | 998,423 | -0.51(-1.45%) |
Nov 07, 2008 | 34.51 | 35.32 | 34.35 | 35.32 | 914,036 | +1.18(+3.46%) |
Nov 06, 2008 | 35.39 | 35.88 | 34.10 | 34.14 | 848,275 | -1.83(-5.09%) |
Nov 05, 2008 | 37.43 | 37.64 | 35.85 | 35.97 | 827,531 | -1.88(-4.97%) |
Nov 04, 2008 | 37.50 | 37.88 | 36.96 | 37.85 | 1,170,227 | +1.37(+3.75%) |
Nov 03, 2008 | 36.70 | 36.94 | 36.14 | 36.48 | 983,477 | -0.22(-0.61%) |
Oct 31, 2008 | 36.17 | 37.20 | 35.64 | 36.70 | 840,836 | +0.56(+1.56%) |
Oct 30, 2008 | 36.23 | 36.35 | 35.12 | 36.14 | 950,435 | +1.43(+4.12%) |
Oct 29, 2008 | 34.99 | 36.35 | 34.53 | 34.71 | 1,081,640 | -0.15(-0.42%) |
Oct 28, 2008 | 32.68 | 34.90 | 31.54 | 34.86 | 1,075,794 | +3.28(+10.40%) |
Oct 27, 2008 | 32.26 | 33.25 | 31.50 | 31.57 | 1,303,108 | -1.23(-3.76%) |
Oct 24, 2008 | 31.22 | 33.45 | 31.22 | 32.81 | 958,061 | -1.14(-3.37%) |
Oct 23, 2008 | 34.21 | 34.63 | 32.15 | 33.95 | 1,086,099 | +0.04(+0.13%) |
Oct 22, 2008 | 35.22 | 35.34 | 33.03 | 33.91 | 905,622 | -2.06(-5.73%) |
Oct 21, 2008 | 36.78 | 37.20 | 35.93 | 35.97 | 579,679 | -1.24(-3.33%) |
Oct 20, 2008 | 36.19 | 37.21 | 35.62 | 37.21 | 961,691 | +1.60(+4.49%) |
Oct 17, 2008 | 34.89 | 37.14 | 34.63 | 35.61 | 850,746 | -0.07(-0.19%) |
Oct 16, 2008 | 34.56 | 35.68 | 32.64 | 35.68 | 1,116,336 | +1.63(+4.77%) |
Oct 15, 2008 | 37.06 | 37.07 | 34.04 | 34.05 | 729,699 | -3.80(-10.03%) |
Oct 14, 2008 | 41.96 | 41.96 | 36.84 | 37.85 | 3,491,372 | -0.71(-1.84%) |
Oct 13, 2008 | 36.56 | 38.62 | 35.41 | 38.56 | 1,364,011 | +4.11(+11.94%) |
Oct 10, 2008 | 32.60 | 42.77 | 32.10 | 34.45 | 3,068,669 | -1.06(-3.00%) |
Oct 09, 2008 | 37.48 | 38.17 | 34.95 | 35.51 | 1,935,949 | -1.53(-4.12%) |
Oct 08, 2008 | 36.36 | 38.52 | 36.29 | 37.04 | 1,432,200 | -0.45(-1.21%) |
Oct 07, 2008 | 40.07 | 40.13 | 37.34 | 37.49 | 2,349,561 | -2.06(-5.21%) |
Oct 06, 2008 | 39.72 | 40.20 | 37.53 | 39.55 | 1,730,564 | -1.70(-4.12%) |
Oct 03, 2008 | 42.36 | 43.20 | 41.13 | 41.25 | 3,294,519 | -0.45(-1.07%) |
Oct 02, 2008 | 43.57 | 43.59 | 41.59 | 41.70 | 547,461 | -2.18(-4.97%) |
Oct 01, 2008 | 44.07 | 44.27 | 43.36 | 43.88 | 722,046 | -0.78(-1.74%) |
Sep 30, 2008 | 44.48 | 44.66 | 43.11 | 44.66 | 718,117 | +1.54(+3.57%) |
Sep 29, 2008 | 45.51 | 45.53 | 42.40 | 43.12 | 916,834 | -3.19(-6.89%) |
Sep 26, 2008 | 46.10 | 46.40 | 45.45 | 46.31 | 0 | -0.21(-0.44%) |
Sep 25, 2008 | 46.78 | 46.93 | 45.87 | 46.52 | 596,875 | +0.67(+1.46%) |
Sep 24, 2008 | 47.04 | 47.04 | 45.22 | 45.85 | 1,008,317 | +0.14(+0.30%) |
Sep 23, 2008 | 46.43 | 47.01 | 45.71 | 45.71 | 621,804 | -0.69(-1.49%) |
Sep 22, 2008 | 47.86 | 48.72 | 46.37 | 46.40 | 468,202 | -1.45(-3.04%) |
Sep 19, 2008 | 50.90 | 52.61 | 45.24 | 47.86 | 0 | +1.23(+2.64%) |
Sep 18, 2008 | 45.79 | 46.93 | 44.25 | 46.63 | 1,125,880 | +1.55(+3.43%) |
Sep 17, 2008 | 46.69 | 46.79 | 44.69 | 45.08 | 1,728,022 | -2.15(-4.55%) |
Sep 16, 2008 | 45.83 | 47.41 | 45.73 | 47.23 | 1,384,922 | +0.35(+0.75%) |
Sep 15, 2008 | 46.11 | 48.09 | 46.10 | 46.87 | 1,384,080 | -1.80(-3.69%) |
Sep 12, 2008 | 48.01 | 48.67 | 47.78 | 48.67 | 548,768 | +0.39(+0.82%) |
Sep 11, 2008 | 47.10 | 48.31 | 46.84 | 48.28 | 674,179 | +0.80(+1.69%) |
Sep 10, 2008 | 47.37 | 47.86 | 47.09 | 47.47 | 631,871 | +0.58(+1.24%) |
Sep 09, 2008 | 48.52 | 48.53 | 46.85 | 46.89 | 714,622 | -1.58(-3.26%) |
Sep 08, 2008 | 49.38 | 49.95 | 47.80 | 48.47 | 608,483 | +0.51(+1.07%) |
Sep 05, 2008 | 47.76 | 48.10 | 47.10 | 47.96 | 0 | +0.02(+0.04%) |
Sep 04, 2008 | 48.90 | 49.06 | 47.83 | 47.94 | 1,312,124 | -1.40(-2.84%) |
Sep 03, 2008 | 49.74 | 49.79 | 49.00 | 49.35 | 562,840 | -0.56(-1.13%) |