Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 28.76 | 28.95 | 28.11 | 28.95 | 135,112 | +0.30(+1.04%) |
Nov 26, 2008 | 26.78 | 28.77 | 26.75 | 28.65 | 293,852 | +1.50(+5.53%) |
Nov 25, 2008 | 27.11 | 27.34 | 26.31 | 27.15 | 390,022 | +0.13(+0.50%) |
Nov 24, 2008 | 25.17 | 27.11 | 24.71 | 27.02 | 320,130 | +1.78(+7.05%) |
Nov 21, 2008 | 23.60 | 25.42 | 23.18 | 25.24 | 425,267 | +1.76(+7.51%) |
Nov 20, 2008 | 25.01 | 25.40 | 23.42 | 23.47 | 350,311 | -1.54(-6.15%) |
Nov 19, 2008 | 26.45 | 26.49 | 25.01 | 25.01 | 400,788 | -1.74(-6.49%) |
Nov 18, 2008 | 26.24 | 27.16 | 26.08 | 26.75 | 377,019 | +0.10(+0.37%) |
Nov 17, 2008 | 27.25 | 27.25 | 26.39 | 26.65 | 314,932 | -0.53(-1.95%) |
Nov 14, 2008 | 28.99 | 28.99 | 27.15 | 27.18 | 219,061 | -2.07(-7.07%) |
Nov 13, 2008 | 29.23 | 29.25 | 27.46 | 29.25 | 474,111 | +0.57(+1.97%) |
Nov 12, 2008 | 28.09 | 29.16 | 28.09 | 28.68 | 359,249 | -0.04(-0.13%) |
Nov 11, 2008 | 28.16 | 29.20 | 28.02 | 28.72 | 304,298 | +0.13(+0.47%) |
Nov 10, 2008 | 31.18 | 31.18 | 28.49 | 28.58 | 308,765 | -1.72(-5.67%) |
Nov 07, 2008 | 30.22 | 31.49 | 29.70 | 30.30 | 353,289 | +0.04(+0.15%) |
Nov 06, 2008 | 31.39 | 31.50 | 30.10 | 30.25 | 403,740 | -1.68(-5.26%) |
Nov 05, 2008 | 31.47 | 32.53 | 31.47 | 31.93 | 372,868 | -0.26(-0.81%) |
Nov 04, 2008 | 32.17 | 32.82 | 31.12 | 32.19 | 295,204 | +0.69(+2.20%) |
Nov 03, 2008 | 31.07 | 33.58 | 30.61 | 31.50 | 867,791 | -2.16(-6.41%) |
Oct 31, 2008 | 30.72 | 33.88 | 27.71 | 33.66 | 1,247,874 | -2.12(-5.93%) |
Oct 30, 2008 | 36.15 | 36.64 | 35.18 | 35.78 | 460,019 | +0.68(+1.95%) |
Oct 29, 2008 | 35.96 | 36.81 | 33.96 | 35.10 | 574,690 | -0.94(-2.59%) |
Oct 28, 2008 | 37.31 | 37.31 | 34.68 | 36.03 | 437,724 | -0.79(-2.15%) |
Oct 27, 2008 | 37.82 | 38.84 | 36.44 | 36.82 | 539,880 | -1.75(-4.54%) |
Oct 24, 2008 | 40.46 | 40.50 | 38.34 | 38.58 | 420,559 | -4.07(-9.55%) |
Oct 23, 2008 | 45.85 | 45.85 | 40.65 | 42.65 | 450,189 | -2.78(-6.12%) |
Oct 22, 2008 | 47.24 | 47.33 | 44.95 | 45.43 | 454,109 | -2.22(-4.66%) |
Oct 21, 2008 | 48.37 | 49.24 | 46.66 | 47.65 | 333,058 | -1.74(-3.53%) |
Oct 20, 2008 | 46.35 | 49.67 | 45.41 | 49.39 | 273,588 | +3.06(+6.60%) |
Oct 17, 2008 | 41.85 | 46.63 | 41.85 | 46.34 | 436,392 | +3.19(+7.40%) |
Oct 16, 2008 | 43.76 | 43.98 | 40.93 | 43.15 | 201,208 | +0.61(+1.44%) |
Oct 15, 2008 | 44.75 | 44.94 | 41.54 | 42.53 | 238,394 | -1.81(-4.08%) |
Oct 14, 2008 | 45.06 | 46.73 | 43.66 | 44.34 | 193,987 | -0.23(-0.52%) |
Oct 13, 2008 | 47.03 | 49.07 | 41.36 | 44.57 | 156,075 | +3.06(+7.36%) |
Oct 10, 2008 | 42.73 | 43.68 | 40.08 | 41.52 | 376,972 | -2.58(-5.85%) |
Oct 09, 2008 | 51.06 | 51.21 | 43.65 | 44.10 | 294,258 | -5.35(-10.82%) |
Oct 08, 2008 | 51.08 | 51.19 | 47.65 | 49.45 | 223,581 | +1.71(+3.58%) |
Oct 07, 2008 | 48.10 | 49.82 | 46.30 | 47.74 | 160,208 | -0.12(-0.24%) |
Oct 06, 2008 | 51.94 | 51.96 | 47.74 | 47.86 | 238,441 | -5.65(-10.55%) |
Oct 03, 2008 | 55.61 | 55.61 | 51.55 | 53.50 | 88,569 | +2.00(+3.89%) |
Oct 02, 2008 | 53.94 | 54.01 | 50.90 | 51.50 | 66,734 | -2.45(-4.53%) |
Oct 01, 2008 | 49.36 | 53.94 | 48.67 | 53.94 | 163,004 | +4.07(+8.17%) |
Sep 30, 2008 | 48.05 | 51.96 | 47.38 | 49.87 | 125,334 | +1.25(+2.57%) |
Sep 29, 2008 | 51.25 | 51.25 | 47.20 | 48.62 | 69,639 | -2.63(-5.12%) |
Sep 26, 2008 | 51.71 | 53.00 | 50.63 | 51.25 | 49,854 | -2.38(-4.44%) |
Sep 25, 2008 | 51.43 | 54.13 | 50.39 | 53.63 | 117,157 | +2.08(+4.03%) |
Sep 24, 2008 | 52.88 | 53.94 | 51.16 | 51.55 | 67,617 | -2.17(-4.03%) |
Sep 23, 2008 | 52.86 | 54.48 | 51.70 | 53.72 | 126,768 | -0.22(-0.42%) |
Sep 22, 2008 | 56.63 | 57.54 | 51.72 | 53.94 | 116,289 | -1.56(-2.80%) |
Sep 19, 2008 | 53.04 | 57.37 | 53.04 | 55.50 | 263,692 | +3.55(+6.84%) |
Sep 18, 2008 | 50.47 | 52.14 | 48.25 | 51.95 | 470,574 | +1.52(+3.01%) |
Sep 17, 2008 | 53.12 | 53.12 | 50.35 | 50.43 | 201,216 | -2.87(-5.38%) |
Sep 16, 2008 | 53.50 | 54.65 | 52.32 | 53.30 | 164,168 | -0.70(-1.30%) |
Sep 15, 2008 | 54.00 | 54.54 | 53.36 | 54.00 | 247,787 | -1.21(-2.20%) |
Sep 12, 2008 | 55.59 | 56.27 | 55.08 | 55.21 | 156,336 | -0.53(-0.95%) |
Sep 11, 2008 | 55.06 | 55.85 | 54.42 | 55.74 | 218,288 | -0.22(-0.40%) |
Sep 10, 2008 | 57.08 | 57.48 | 55.97 | 55.97 | 193,810 | -1.29(-2.26%) |
Sep 09, 2008 | 59.86 | 60.35 | 57.13 | 57.26 | 244,582 | -2.57(-4.30%) |
Sep 08, 2008 | 60.54 | 61.12 | 59.40 | 59.83 | 204,397 | +0.43(+0.73%) |
Sep 05, 2008 | 59.71 | 59.85 | 58.23 | 59.40 | 154,418 | -0.29(-0.48%) |
Sep 04, 2008 | 60.38 | 60.40 | 58.58 | 59.69 | 220,338 | -0.90(-1.48%) |
Sep 03, 2008 | 59.52 | 61.40 | 59.52 | 60.59 | 458,183 | +0.68(+1.14%) |