Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 34.28 | 38.00 | 33.85 | 38.00 | 112,827 | +4.35(+12.93%) |
Nov 27, 2008 | 34.78 | 34.78 | 33.03 | 33.65 | 29,001 | +0.02(+0.06%) |
Nov 26, 2008 | 34.30 | 34.95 | 33.45 | 33.63 | 116,338 | -0.13(-0.39%) |
Nov 25, 2008 | 33.20 | 35.53 | 32.50 | 33.76 | 153,262 | +0.92(+2.80%) |
Nov 24, 2008 | 33.18 | 34.45 | 32.01 | 32.84 | 112,388 | +0.11(+0.34%) |
Nov 21, 2008 | 33.94 | 35.03 | 30.73 | 32.73 | 155,007 | -1.48(-4.33%) |
Nov 20, 2008 | 35.34 | 35.90 | 33.55 | 34.21 | 72,571 | -1.59(-4.44%) |
Nov 19, 2008 | 35.15 | 35.90 | 35.00 | 35.80 | 88,479 | +0.64(+1.82%) |
Nov 18, 2008 | 36.33 | 36.33 | 35.02 | 35.16 | 63,453 | -1.18(-3.25%) |
Nov 17, 2008 | 37.40 | 37.40 | 35.53 | 36.34 | 117,374 | -0.58(-1.57%) |
Nov 14, 2008 | 39.35 | 39.35 | 36.18 | 36.92 | 198,475 | -2.21(-5.65%) |
Nov 13, 2008 | 39.00 | 39.32 | 38.60 | 39.13 | 97,627 | +0.13(+0.33%) |
Nov 12, 2008 | 39.97 | 40.34 | 38.56 | 39.00 | 168,873 | -0.90(-2.26%) |
Nov 11, 2008 | 40.93 | 41.91 | 39.88 | 39.90 | 77,608 | -1.42(-3.44%) |
Nov 10, 2008 | 41.99 | 42.06 | 41.09 | 41.32 | 85,398 | -0.36(-0.86%) |
Nov 07, 2008 | 41.88 | 43.00 | 41.67 | 41.68 | 35,815 | -0.86(-2.02%) |
Nov 06, 2008 | 42.00 | 42.90 | 41.72 | 42.54 | 66,225 | +0.68(+1.62%) |
Nov 05, 2008 | 43.20 | 43.22 | 41.76 | 41.86 | 152,280 | -1.39(-3.21%) |
Nov 04, 2008 | 42.57 | 43.50 | 42.57 | 43.25 | 186,598 | +0.75(+1.76%) |
Nov 03, 2008 | 40.70 | 42.75 | 40.17 | 42.50 | 62,414 | +1.62(+3.96%) |
Oct 31, 2008 | 39.70 | 41.49 | 39.57 | 40.88 | 102,138 | +1.18(+2.97%) |
Oct 30, 2008 | 40.61 | 40.99 | 38.76 | 39.70 | 151,232 | -0.80(-1.98%) |
Oct 29, 2008 | 42.20 | 42.89 | 40.45 | 40.50 | 134,974 | -1.97(-4.64%) |
Oct 28, 2008 | 41.53 | 42.88 | 41.25 | 42.47 | 92,928 | +1.30(+3.16%) |
Oct 27, 2008 | 40.01 | 41.70 | 39.49 | 41.17 | 70,420 | +0.17(+0.41%) |
Oct 24, 2008 | 40.00 | 41.75 | 39.75 | 41.00 | 72,605 | -1.74(-4.07%) |
Oct 23, 2008 | 42.32 | 42.98 | 41.82 | 42.74 | 70,992 | +0.26(+0.61%) |
Oct 22, 2008 | 41.81 | 43.44 | 41.81 | 42.48 | 72,966 | -0.04(-0.09%) |
Oct 21, 2008 | 42.92 | 43.50 | 42.52 | 42.52 | 108,836 | -0.43(-1.00%) |
Oct 20, 2008 | 41.95 | 43.00 | 41.95 | 42.95 | 95,341 | +1.16(+2.78%) |
Oct 17, 2008 | 39.80 | 42.95 | 39.53 | 41.79 | 417,552 | +1.99(+5.00%) |
Oct 16, 2008 | 41.50 | 41.96 | 39.44 | 39.80 | 83,347 | -2.20(-5.24%) |
Oct 15, 2008 | 42.10 | 43.00 | 41.69 | 42.00 | 156,695 | -0.50(-1.18%) |
Oct 14, 2008 | 42.50 | 42.94 | 38.54 | 42.50 | 139,636 | +3.96(+10.28%) |
Oct 10, 2008 | 35.15 | 38.90 | 35.13 | 38.54 | 146,258 | +0.29(+0.76%) |
Oct 09, 2008 | 38.80 | 39.46 | 37.67 | 38.25 | 139,636 | -0.97(-2.47%) |
Oct 08, 2008 | 39.00 | 39.90 | 37.02 | 39.22 | 110,834 | -0.88(-2.19%) |
Oct 07, 2008 | 41.10 | 42.08 | 39.41 | 40.10 | 142,676 | -1.48(-3.56%) |
Oct 06, 2008 | 40.67 | 42.14 | 39.77 | 41.58 | 193,436 | -0.32(-0.76%) |
Oct 03, 2008 | 40.70 | 42.91 | 39.13 | 41.90 | 160,004 | +1.28(+3.15%) |
Oct 02, 2008 | 40.24 | 41.74 | 39.55 | 40.62 | 167,450 | +0.62(+1.55%) |
Oct 01, 2008 | 38.15 | 40.11 | 38.10 | 40.00 | 334,831 | +2.00(+5.26%) |
Sep 30, 2008 | 38.21 | 39.25 | 38.00 | 38.00 | 221,518 | +0.00(+0.00%) |
Sep 29, 2008 | 41.73 | 41.73 | 37.52 | 38.00 | 154,694 | -3.70(-8.87%) |
Sep 26, 2008 | 40.26 | 42.24 | 40.25 | 41.70 | 81,655 | +0.48(+1.16%) |
Sep 25, 2008 | 40.57 | 41.99 | 40.57 | 41.22 | 139,451 | +0.47(+1.15%) |
Sep 24, 2008 | 41.24 | 41.24 | 40.25 | 40.75 | 103,833 | -0.05(-0.12%) |
Sep 23, 2008 | 40.51 | 41.48 | 40.40 | 40.80 | 125,724 | +0.30(+0.74%) |
Sep 22, 2008 | 42.50 | 42.50 | 40.50 | 40.50 | 220,700 | -1.55(-3.69%) |
Sep 19, 2008 | 43.98 | 44.17 | 41.01 | 42.05 | 324,254 | +0.32(+0.77%) |
Sep 18, 2008 | 41.64 | 42.83 | 41.00 | 41.73 | 108,712 | +0.10(+0.24%) |
Sep 17, 2008 | 42.20 | 43.00 | 41.12 | 41.63 | 146,468 | -1.37(-3.19%) |
Sep 16, 2008 | 42.19 | 43.00 | 42.19 | 43.00 | 92,234 | -0.10(-0.23%) |
Sep 15, 2008 | 43.30 | 43.75 | 41.87 | 43.10 | 66,683 | -0.70(-1.60%) |
Sep 12, 2008 | 44.14 | 44.14 | 43.67 | 43.80 | 157,765 | -0.28(-0.64%) |
Sep 11, 2008 | 43.88 | 44.40 | 43.32 | 44.08 | 143,427 | +0.08(+0.18%) |
Sep 10, 2008 | 41.98 | 44.44 | 41.63 | 44.00 | 216,131 | +2.02(+4.81%) |
Sep 09, 2008 | 43.04 | 44.30 | 41.79 | 41.98 | 169,034 | -1.06(-2.46%) |
Sep 08, 2008 | 40.21 | 43.04 | 40.21 | 43.04 | 189,868 | +3.18(+7.98%) |
Sep 05, 2008 | 39.94 | 40.40 | 38.79 | 39.86 | 103,721 | +0.77(+1.97%) |
Sep 04, 2008 | 40.60 | 40.60 | 39.05 | 39.09 | 67,052 | -1.47(-3.62%) |
Sep 03, 2008 | 39.87 | 40.79 | 39.61 | 40.56 | 84,631 | +0.85(+2.14%) |