Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 31.72 | 33.33 | 31.15 | 33.33 | 424,287 | +0.44(+1.34%) |
Nov 26, 2008 | 32.03 | 33.32 | 31.66 | 32.89 | 636,945 | +0.47(+1.44%) |
Nov 25, 2008 | 32.23 | 32.44 | 30.60 | 32.42 | 832,984 | +0.68(+2.15%) |
Nov 24, 2008 | 29.97 | 32.47 | 29.25 | 31.74 | 1,764,234 | +2.80(+9.67%) |
Nov 21, 2008 | 25.76 | 29.12 | 25.65 | 28.94 | 1,499,062 | +4.22(+17.05%) |
Nov 20, 2008 | 26.07 | 26.55 | 24.58 | 24.72 | 747,317 | -0.59(-2.34%) |
Nov 19, 2008 | 25.40 | 26.86 | 25.28 | 25.31 | 1,077,539 | +0.04(+0.16%) |
Nov 18, 2008 | 24.93 | 25.69 | 24.59 | 25.27 | 819,923 | +0.15(+0.60%) |
Nov 17, 2008 | 25.57 | 26.50 | 24.56 | 25.12 | 606,572 | -0.61(-2.36%) |
Nov 14, 2008 | 26.67 | 27.48 | 25.45 | 25.73 | 764,929 | -0.94(-3.53%) |
Nov 13, 2008 | 23.94 | 26.80 | 22.69 | 26.67 | 875,479 | +2.67(+11.11%) |
Nov 12, 2008 | 25.90 | 26.25 | 24.00 | 24.00 | 698,503 | -2.30(-8.74%) |
Nov 11, 2008 | 25.83 | 27.11 | 25.05 | 26.30 | 671,255 | +0.08(+0.32%) |
Nov 10, 2008 | 26.44 | 26.94 | 25.44 | 26.22 | 512,715 | +0.82(+3.21%) |
Nov 07, 2008 | 24.45 | 26.15 | 24.33 | 25.40 | 602,990 | +1.04(+4.27%) |
Nov 06, 2008 | 26.25 | 26.83 | 24.33 | 24.36 | 709,276 | -1.43(-5.56%) |
Nov 05, 2008 | 25.14 | 26.74 | 24.67 | 25.80 | 876,408 | +0.37(+1.44%) |
Nov 04, 2008 | 24.18 | 25.65 | 24.18 | 25.43 | 917,803 | +1.51(+6.30%) |
Nov 03, 2008 | 24.57 | 24.94 | 23.34 | 23.92 | 584,247 | -0.10(-0.42%) |
Oct 31, 2008 | 23.79 | 24.91 | 22.94 | 24.02 | 579,837 | -0.17(-0.69%) |
Oct 30, 2008 | 24.09 | 24.57 | 22.57 | 24.19 | 627,073 | +1.12(+4.84%) |
Oct 29, 2008 | 21.45 | 23.80 | 21.39 | 23.07 | 965,424 | +1.79(+8.42%) |
Oct 28, 2008 | 19.79 | 21.36 | 19.41 | 21.28 | 964,926 | +1.99(+10.32%) |
Oct 27, 2008 | 20.18 | 21.21 | 19.21 | 19.29 | 854,044 | -1.41(-6.80%) |
Oct 24, 2008 | 20.42 | 21.86 | 18.96 | 20.70 | 1,278,603 | -0.17(-0.80%) |
Oct 23, 2008 | 21.04 | 23.43 | 20.02 | 20.86 | 1,486,419 | -0.56(-2.61%) |
Oct 22, 2008 | 23.65 | 23.65 | 21.33 | 21.42 | 1,402,153 | -2.65(-11.01%) |
Oct 21, 2008 | 25.35 | 25.53 | 24.04 | 24.07 | 786,422 | -2.15(-8.20%) |
Oct 20, 2008 | 24.43 | 26.39 | 23.96 | 26.22 | 822,027 | +2.06(+8.52%) |
Oct 17, 2008 | 25.59 | 26.08 | 24.06 | 24.16 | 1,477,555 | -1.86(-7.14%) |
Oct 16, 2008 | 27.92 | 28.55 | 24.33 | 26.02 | 1,740,706 | -1.94(-6.94%) |
Oct 15, 2008 | 30.78 | 31.32 | 27.60 | 27.96 | 831,727 | -2.87(-9.30%) |
Oct 14, 2008 | 30.65 | 31.46 | 29.30 | 30.83 | 1,311,711 | +0.27(+0.90%) |
Oct 13, 2008 | 31.45 | 31.98 | 28.90 | 30.55 | 975,198 | -0.54(-1.74%) |
Oct 10, 2008 | 33.50 | 34.11 | 28.64 | 31.10 | 1,717,680 | -1.98(-6.00%) |
Oct 09, 2008 | 32.30 | 33.60 | 32.00 | 33.08 | 1,536,634 | -0.02(-0.08%) |
Oct 08, 2008 | 28.25 | 33.29 | 28.25 | 33.10 | 1,461,786 | +4.57(+16.00%) |
Oct 07, 2008 | 29.45 | 30.67 | 28.49 | 28.54 | 904,455 | -0.19(-0.67%) |
Oct 06, 2008 | 29.59 | 30.69 | 26.75 | 28.73 | 1,452,126 | -0.57(-1.96%) |
Oct 03, 2008 | 28.64 | 31.06 | 28.34 | 29.30 | 756,179 | +0.66(+2.30%) |
Oct 02, 2008 | 30.95 | 30.97 | 28.45 | 28.65 | 991,600 | -2.69(-8.59%) |
Oct 01, 2008 | 29.71 | 32.33 | 29.66 | 31.34 | 926,937 | +1.43(+4.79%) |
Sep 30, 2008 | 30.59 | 30.59 | 29.18 | 29.90 | 820,312 | -0.75(-2.44%) |
Sep 29, 2008 | 30.03 | 31.84 | 29.60 | 30.65 | 781,722 | -0.27(-0.86%) |
Sep 26, 2008 | 32.07 | 32.33 | 30.39 | 30.92 | 751,025 | -0.09(-0.30%) |
Sep 25, 2008 | 31.72 | 31.81 | 30.68 | 31.01 | 643,044 | -0.56(-1.76%) |
Sep 24, 2008 | 32.38 | 32.75 | 31.42 | 31.57 | 875,569 | -0.57(-1.79%) |
Sep 23, 2008 | 32.61 | 32.85 | 31.66 | 32.14 | 879,307 | -0.43(-1.33%) |
Sep 22, 2008 | 31.76 | 32.81 | 31.39 | 32.57 | 1,170,349 | +1.26(+4.04%) |
Sep 19, 2008 | 32.57 | 32.83 | 30.71 | 31.31 | 1,993,297 | -0.07(-0.24%) |
Sep 18, 2008 | 31.53 | 32.64 | 30.52 | 31.38 | 2,384,102 | +0.83(+2.72%) |
Sep 17, 2008 | 28.67 | 31.65 | 27.78 | 30.55 | 2,328,620 | +2.78(+10.00%) |
Sep 16, 2008 | 26.25 | 27.84 | 25.55 | 27.78 | 1,460,995 | +1.86(+7.19%) |
Sep 15, 2008 | 25.45 | 26.99 | 25.32 | 25.91 | 1,091,155 | +0.21(+0.81%) |
Sep 12, 2008 | 24.14 | 25.80 | 24.07 | 25.70 | 848,593 | +1.71(+7.14%) |
Sep 11, 2008 | 23.66 | 24.46 | 22.72 | 23.99 | 1,015,262 | +0.20(+0.84%) |
Sep 10, 2008 | 22.87 | 23.85 | 22.35 | 23.79 | 839,608 | +0.89(+3.89%) |
Sep 09, 2008 | 24.53 | 24.62 | 22.77 | 22.90 | 932,345 | -1.83(-7.40%) |
Sep 08, 2008 | 26.24 | 26.32 | 24.59 | 24.73 | 757,194 | -0.90(-3.50%) |
Sep 05, 2008 | 26.76 | 27.03 | 25.04 | 25.63 | 1,243,001 | -0.91(-3.45%) |
Sep 04, 2008 | 26.98 | 27.55 | 25.98 | 26.54 | 871,713 | -0.46(-1.69%) |
Sep 03, 2008 | 27.08 | 27.68 | 26.41 | 27.00 | 596,010 | -0.37(-1.34%) |