Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 28.00 | 28.00 | 26.39 | 27.19 | 187,461 | -1.00(-3.56%) |
Nov 26, 2008 | 26.19 | 28.35 | 25.35 | 28.19 | 342,846 | +1.83(+6.96%) |
Nov 25, 2008 | 25.21 | 26.50 | 24.07 | 26.36 | 329,968 | +1.71(+6.93%) |
Nov 24, 2008 | 23.01 | 25.26 | 22.49 | 24.65 | 359,076 | +2.18(+9.69%) |
Nov 21, 2008 | 21.10 | 22.62 | 20.46 | 22.47 | 382,028 | +1.74(+8.41%) |
Nov 20, 2008 | 23.37 | 23.37 | 19.94 | 20.73 | 484,461 | -2.95(-12.47%) |
Nov 19, 2008 | 26.10 | 26.10 | 23.68 | 23.68 | 269,524 | -2.32(-8.93%) |
Nov 18, 2008 | 25.55 | 26.50 | 24.73 | 26.00 | 332,591 | +0.30(+1.16%) |
Nov 17, 2008 | 25.07 | 27.22 | 24.49 | 25.71 | 265,543 | -0.10(-0.39%) |
Nov 14, 2008 | 27.30 | 27.69 | 25.39 | 25.81 | 352,950 | -1.67(-6.08%) |
Nov 13, 2008 | 24.14 | 27.48 | 24.02 | 27.48 | 379,764 | +3.41(+14.15%) |
Nov 12, 2008 | 25.67 | 25.85 | 23.91 | 24.07 | 321,999 | -1.87(-7.21%) |
Nov 11, 2008 | 26.18 | 27.00 | 25.74 | 25.94 | 363,701 | -0.09(-0.35%) |
Nov 10, 2008 | 25.64 | 28.62 | 25.63 | 26.03 | 516,224 | -0.02(-0.07%) |
Nov 07, 2008 | 23.49 | 26.13 | 23.29 | 26.05 | 495,275 | +2.80(+12.04%) |
Nov 06, 2008 | 23.44 | 25.02 | 23.06 | 23.25 | 275,976 | -0.22(-0.92%) |
Nov 05, 2008 | 24.60 | 24.80 | 23.08 | 23.47 | 286,184 | -1.37(-5.53%) |
Nov 04, 2008 | 24.58 | 25.80 | 24.00 | 24.84 | 346,569 | +1.91(+8.31%) |
Nov 03, 2008 | 21.73 | 23.26 | 21.57 | 22.93 | 411,508 | +1.11(+5.09%) |
Oct 31, 2008 | 21.69 | 22.13 | 20.96 | 21.82 | 365,617 | -0.48(-2.15%) |
Oct 30, 2008 | 20.82 | 22.66 | 20.82 | 22.30 | 571,489 | +1.66(+8.05%) |
Oct 29, 2008 | 21.24 | 21.91 | 20.54 | 20.64 | 459,981 | -0.10(-0.48%) |
Oct 28, 2008 | 21.68 | 21.93 | 19.72 | 20.74 | 519,651 | -0.23(-1.12%) |
Oct 27, 2008 | 21.45 | 22.15 | 20.32 | 20.97 | 440,907 | -0.40(-1.86%) |
Oct 24, 2008 | 19.81 | 22.34 | 19.81 | 21.37 | 356,220 | -1.34(-5.89%) |
Oct 23, 2008 | 24.52 | 24.95 | 21.39 | 22.71 | 535,461 | -1.42(-5.88%) |
Oct 22, 2008 | 26.66 | 26.66 | 23.28 | 24.13 | 261,730 | -2.98(-11.00%) |
Oct 21, 2008 | 29.43 | 29.43 | 26.99 | 27.11 | 171,226 | -1.75(-6.07%) |
Oct 20, 2008 | 27.10 | 28.87 | 26.56 | 28.86 | 241,188 | +2.40(+9.08%) |
Oct 17, 2008 | 23.04 | 28.20 | 20.87 | 26.46 | 544,857 | +0.51(+1.98%) |
Oct 16, 2008 | 24.23 | 27.10 | 23.01 | 25.94 | 624,714 | +1.86(+7.73%) |
Oct 15, 2008 | 27.41 | 27.41 | 24.08 | 24.08 | 194,335 | -3.38(-12.30%) |
Oct 14, 2008 | 29.61 | 30.81 | 26.24 | 27.46 | 502,801 | -1.28(-4.46%) |
Oct 13, 2008 | 22.50 | 28.74 | 22.50 | 28.74 | 466,038 | +6.98(+32.09%) |
Oct 10, 2008 | 21.34 | 22.56 | 19.74 | 21.76 | 584,942 | -0.26(-1.19%) |
Oct 09, 2008 | 25.14 | 25.14 | 21.89 | 22.02 | 490,293 | -2.75(-11.09%) |
Oct 08, 2008 | 22.73 | 25.77 | 20.08 | 24.77 | 1,040,574 | +1.35(+5.75%) |
Oct 07, 2008 | 26.56 | 26.57 | 23.30 | 23.42 | 718,454 | -3.99(-14.56%) |
Oct 06, 2008 | 27.99 | 28.85 | 25.73 | 27.41 | 610,038 | -0.95(-3.34%) |
Oct 03, 2008 | 29.94 | 30.83 | 28.20 | 28.36 | 408,993 | -1.46(-4.91%) |
Oct 02, 2008 | 32.10 | 32.45 | 29.83 | 29.83 | 383,014 | -1.79(-5.66%) |
Oct 01, 2008 | 32.66 | 32.76 | 31.14 | 31.61 | 360,839 | -1.20(-3.66%) |
Sep 30, 2008 | 33.44 | 34.03 | 32.40 | 32.82 | 577,487 | -0.05(-0.16%) |
Sep 29, 2008 | 36.16 | 36.76 | 32.87 | 32.87 | 549,654 | -4.66(-12.42%) |
Sep 26, 2008 | 37.60 | 38.09 | 36.71 | 37.53 | 0 | -0.64(-1.68%) |
Sep 25, 2008 | 38.00 | 38.70 | 36.93 | 38.17 | 322,864 | +0.71(+1.91%) |
Sep 24, 2008 | 37.22 | 37.87 | 36.66 | 37.46 | 379,315 | +1.32(+3.65%) |
Sep 23, 2008 | 37.75 | 38.80 | 36.03 | 36.14 | 265,340 | -1.59(-4.21%) |
Sep 22, 2008 | 39.14 | 40.24 | 37.58 | 37.73 | 292,652 | -1.67(-4.24%) |
Sep 19, 2008 | 39.17 | 41.07 | 39.17 | 39.40 | 0 | +2.16(+5.80%) |
Sep 18, 2008 | 33.95 | 37.83 | 33.66 | 37.24 | 487,350 | +3.60(+10.71%) |
Sep 17, 2008 | 36.22 | 36.49 | 33.42 | 33.64 | 579,578 | -2.35(-6.53%) |
Sep 16, 2008 | 35.18 | 36.12 | 33.34 | 35.99 | 797,648 | -0.27(-0.75%) |
Sep 15, 2008 | 38.06 | 38.88 | 35.70 | 36.26 | 363,136 | -2.64(-6.78%) |
Sep 12, 2008 | 37.60 | 39.21 | 37.11 | 38.89 | 563,042 | +2.20(+5.98%) |
Sep 11, 2008 | 36.24 | 36.95 | 34.81 | 36.70 | 373,187 | +0.03(+0.07%) |
Sep 10, 2008 | 36.44 | 37.14 | 35.81 | 36.67 | 355,430 | +0.11(+0.30%) |
Sep 09, 2008 | 39.98 | 39.98 | 36.38 | 36.56 | 337,803 | -3.75(-9.30%) |
Sep 08, 2008 | 40.73 | 42.19 | 40.01 | 40.31 | 293,848 | -0.21(-0.51%) |
Sep 05, 2008 | 41.17 | 41.32 | 39.70 | 40.52 | 0 | -0.99(-2.39%) |
Sep 04, 2008 | 41.56 | 42.35 | 41.13 | 41.51 | 260,123 | -0.57(-1.35%) |
Sep 03, 2008 | 42.35 | 43.30 | 41.86 | 42.08 | 162,630 | -0.17(-0.41%) |