Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 26.43 | 26.73 | 26.38 | 26.73 | 65,231 | +0.14(+0.53%) |
Nov 26, 2008 | 25.32 | 26.60 | 25.32 | 26.59 | 562,398 | +0.75(+2.92%) |
Nov 25, 2008 | 26.20 | 26.20 | 25.26 | 25.83 | 178,709 | +0.17(+0.66%) |
Nov 24, 2008 | 24.93 | 26.07 | 24.61 | 25.66 | 288,672 | +1.31(+5.37%) |
Nov 21, 2008 | 23.62 | 24.41 | 22.80 | 24.36 | 210,695 | +1.31(+5.68%) |
Nov 20, 2008 | 23.99 | 24.89 | 22.96 | 23.05 | 275,095 | -1.34(-5.49%) |
Nov 19, 2008 | 25.59 | 26.00 | 24.36 | 24.38 | 237,053 | -1.38(-5.36%) |
Nov 18, 2008 | 25.60 | 25.93 | 24.91 | 25.77 | 169,068 | +0.14(+0.53%) |
Nov 17, 2008 | 25.94 | 26.41 | 25.61 | 25.63 | 90,002 | -0.59(-2.24%) |
Nov 14, 2008 | 26.65 | 27.46 | 26.17 | 26.22 | 314,579 | -1.26(-4.59%) |
Nov 13, 2008 | 25.71 | 27.48 | 24.68 | 27.48 | 216,039 | +1.65(+6.37%) |
Nov 12, 2008 | 26.39 | 26.64 | 25.76 | 25.83 | 167,827 | -1.24(-4.57%) |
Nov 11, 2008 | 26.99 | 27.58 | 26.64 | 27.07 | 334,491 | -0.64(-2.31%) |
Nov 10, 2008 | 28.58 | 28.67 | 27.38 | 27.71 | 141,350 | -0.31(-1.10%) |
Nov 07, 2008 | 27.51 | 28.03 | 27.50 | 28.02 | 231,187 | +0.67(+2.43%) |
Nov 06, 2008 | 28.25 | 28.54 | 27.16 | 27.35 | 198,906 | -1.23(-4.30%) |
Nov 05, 2008 | 29.61 | 29.88 | 28.55 | 28.58 | 330,039 | -1.48(-4.93%) |
Nov 04, 2008 | 29.70 | 30.10 | 29.38 | 30.06 | 264,039 | +1.10(+3.80%) |
Nov 03, 2008 | 29.00 | 29.31 | 28.84 | 28.96 | 226,962 | -0.25(-0.85%) |
Oct 31, 2008 | 28.78 | 29.56 | 28.43 | 29.21 | 513,249 | +0.44(+1.54%) |
Oct 30, 2008 | 28.90 | 28.90 | 28.18 | 28.77 | 124,483 | +1.05(+3.78%) |
Oct 29, 2008 | 27.68 | 28.93 | 27.61 | 27.72 | 158,927 | -0.12(-0.43%) |
Oct 28, 2008 | 26.08 | 27.84 | 25.45 | 27.84 | 135,427 | +2.54(+10.04%) |
Oct 27, 2008 | 25.64 | 26.62 | 25.29 | 25.30 | 239,965 | -0.95(-3.63%) |
Oct 24, 2008 | 23.80 | 26.80 | 23.80 | 26.25 | 125,639 | -0.71(-2.65%) |
Oct 23, 2008 | 27.26 | 27.39 | 25.70 | 26.96 | 202,793 | -0.11(-0.39%) |
Oct 22, 2008 | 28.09 | 28.09 | 26.35 | 27.07 | 140,615 | -1.53(-5.34%) |
Oct 21, 2008 | 28.87 | 29.47 | 28.60 | 28.60 | 338,119 | -0.93(-3.15%) |
Oct 20, 2008 | 28.89 | 29.53 | 28.31 | 29.53 | 308,030 | +1.16(+4.10%) |
Oct 17, 2008 | 27.96 | 29.44 | 27.88 | 28.36 | 128,212 | +0.07(+0.26%) |
Oct 16, 2008 | 27.76 | 28.37 | 25.97 | 28.29 | 124,498 | +1.09(+4.01%) |
Oct 15, 2008 | 29.12 | 29.38 | 27.20 | 27.20 | 245,924 | -2.66(-8.91%) |
Oct 14, 2008 | 31.87 | 31.87 | 29.24 | 29.86 | 163,360 | -0.67(-2.21%) |
Oct 13, 2008 | 27.72 | 30.53 | 27.72 | 30.53 | 103,583 | +3.02(+10.98%) |
Oct 10, 2008 | 26.09 | 28.52 | 25.87 | 27.51 | 2,245,368 | -0.71(-2.51%) |
Oct 09, 2008 | 31.00 | 31.00 | 27.79 | 28.22 | 51,767 | -1.31(-4.42%) |
Oct 08, 2008 | 28.89 | 30.64 | 28.89 | 29.53 | 742,731 | -0.32(-1.09%) |
Oct 07, 2008 | 31.49 | 31.60 | 29.84 | 29.85 | 65,397 | -1.62(-5.15%) |
Oct 06, 2008 | 31.76 | 31.97 | 29.97 | 31.47 | 2,307,076 | -1.25(-3.83%) |
Oct 03, 2008 | 33.43 | 34.27 | 32.65 | 32.72 | 90,385 | -0.37(-1.11%) |
Oct 02, 2008 | 34.05 | 34.05 | 33.01 | 33.09 | 83,490 | -1.51(-4.36%) |
Oct 01, 2008 | 34.58 | 34.77 | 34.22 | 34.60 | 53,900 | -0.47(-1.34%) |
Sep 30, 2008 | 34.83 | 35.08 | 34.10 | 35.07 | 103,566 | +1.00(+2.93%) |
Sep 29, 2008 | 35.48 | 35.97 | 33.58 | 34.07 | 141,873 | -2.49(-6.81%) |
Sep 26, 2008 | 36.17 | 36.56 | 35.83 | 36.56 | 0 | +0.15(+0.42%) |
Sep 25, 2008 | 36.70 | 36.70 | 36.33 | 36.41 | 83,885 | +0.58(+1.62%) |
Sep 24, 2008 | 36.69 | 36.69 | 35.69 | 35.83 | 41,741 | -0.10(-0.29%) |
Sep 23, 2008 | 36.51 | 36.82 | 35.92 | 35.93 | 66,533 | -0.51(-1.40%) |
Sep 22, 2008 | 37.18 | 37.46 | 36.38 | 36.44 | 53,841 | -1.18(-3.13%) |
Sep 19, 2008 | 341.03 | 47.25 | 37.00 | 37.62 | 0 | +0.84(+2.30%) |
Sep 18, 2008 | 36.01 | 37.00 | 34.96 | 36.77 | 59,476 | +1.16(+3.26%) |
Sep 17, 2008 | 36.53 | 36.70 | 35.61 | 35.61 | 59,295 | -1.55(-4.18%) |
Sep 16, 2008 | 36.29 | 37.28 | 36.05 | 37.16 | 159,235 | +0.22(+0.60%) |
Sep 15, 2008 | 37.55 | 37.76 | 36.88 | 36.94 | 63,841 | -1.21(-3.17%) |
Sep 12, 2008 | 37.62 | 38.15 | 37.62 | 38.15 | 46,198 | +0.23(+0.61%) |
Sep 11, 2008 | 36.91 | 37.92 | 36.91 | 37.92 | 57,792 | +0.63(+1.69%) |
Sep 10, 2008 | 37.41 | 37.57 | 37.17 | 37.29 | 17,395 | +0.29(+0.78%) |
Sep 09, 2008 | 37.87 | 38.04 | 37.00 | 37.00 | 27,925 | -0.99(-2.60%) |
Sep 08, 2008 | 38.84 | 38.84 | 37.61 | 37.99 | 16,584 | +0.46(+1.23%) |
Sep 05, 2008 | 37.37 | 37.60 | 36.93 | 37.53 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 38.29 | 38.33 | 37.53 | 37.53 | 79,336 | -1.12(-2.89%) |
Sep 03, 2008 | 38.76 | 38.90 | 38.37 | 38.65 | 435,952 | -0.26(-0.66%) |