Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 30.01 | 31.10 | 29.28 | 30.07 | 118,347 | -0.29(-0.96%) |
Nov 26, 2008 | 30.05 | 31.36 | 29.67 | 30.36 | 373,346 | -0.24(-0.78%) |
Nov 25, 2008 | 32.41 | 32.42 | 30.29 | 30.60 | 349,474 | -1.02(-3.23%) |
Nov 24, 2008 | 31.56 | 32.67 | 30.71 | 31.62 | 363,559 | +0.49(+1.57%) |
Nov 21, 2008 | 30.11 | 31.35 | 28.67 | 31.13 | 350,542 | +1.73(+5.88%) |
Nov 20, 2008 | 31.50 | 31.80 | 29.20 | 29.40 | 386,923 | -2.48(-7.78%) |
Nov 19, 2008 | 33.51 | 33.86 | 31.82 | 31.88 | 282,366 | -1.80(-5.34%) |
Nov 18, 2008 | 34.75 | 34.75 | 32.50 | 33.68 | 320,478 | -0.98(-2.83%) |
Nov 17, 2008 | 35.06 | 35.75 | 33.95 | 34.66 | 278,530 | -0.93(-2.61%) |
Nov 14, 2008 | 37.10 | 37.63 | 35.43 | 35.59 | 329,539 | -2.12(-5.62%) |
Nov 13, 2008 | 36.21 | 37.96 | 33.14 | 37.71 | 458,110 | +2.16(+6.08%) |
Nov 12, 2008 | 36.55 | 37.38 | 34.78 | 35.55 | 596,321 | -2.69(-7.03%) |
Nov 11, 2008 | 39.83 | 39.96 | 38.18 | 38.24 | 340,835 | -1.10(-2.80%) |
Nov 10, 2008 | 39.86 | 40.50 | 39.06 | 39.34 | 270,509 | +0.40(+1.03%) |
Nov 07, 2008 | 38.19 | 39.75 | 38.00 | 38.94 | 147,890 | +0.99(+2.61%) |
Nov 06, 2008 | 39.81 | 39.81 | 37.70 | 37.95 | 523,055 | -4.25(-10.07%) |
Nov 05, 2008 | 40.00 | 43.50 | 39.97 | 42.20 | 740,091 | +1.93(+4.79%) |
Nov 04, 2008 | 39.25 | 40.30 | 38.59 | 40.27 | 435,645 | +1.82(+4.73%) |
Nov 03, 2008 | 38.37 | 38.79 | 37.79 | 38.45 | 213,829 | -0.04(-0.10%) |
Oct 31, 2008 | 36.31 | 39.10 | 36.31 | 38.49 | 344,700 | +2.26(+6.24%) |
Oct 30, 2008 | 37.24 | 38.41 | 35.65 | 36.23 | 540,334 | -1.01(-2.71%) |
Oct 29, 2008 | 35.11 | 38.47 | 34.57 | 37.24 | 409,739 | +2.37(+6.80%) |
Oct 28, 2008 | 31.92 | 34.90 | 31.03 | 34.87 | 330,112 | +3.67(+11.76%) |
Oct 27, 2008 | 31.88 | 33.34 | 31.00 | 31.20 | 465,371 | -2.13(-6.39%) |
Oct 24, 2008 | 32.63 | 34.17 | 32.03 | 33.33 | 490,138 | -0.68(-2.00%) |
Oct 23, 2008 | 35.54 | 36.40 | 32.52 | 34.01 | 451,937 | -1.52(-4.28%) |
Oct 22, 2008 | 36.95 | 37.12 | 34.52 | 35.53 | 405,061 | -1.84(-4.92%) |
Oct 21, 2008 | 36.99 | 39.19 | 36.41 | 37.37 | 430,164 | -0.13(-0.35%) |
Oct 20, 2008 | 38.05 | 39.90 | 36.86 | 37.50 | 620,382 | +0.27(+0.73%) |
Oct 17, 2008 | 37.15 | 39.49 | 36.12 | 37.23 | 567,842 | -0.73(-1.92%) |
Oct 16, 2008 | 35.38 | 38.25 | 34.06 | 37.96 | 608,880 | +2.96(+8.46%) |
Oct 15, 2008 | 38.73 | 38.73 | 34.82 | 35.00 | 714,680 | -4.40(-11.17%) |
Oct 14, 2008 | 43.91 | 44.98 | 39.09 | 39.40 | 890,897 | -3.19(-7.49%) |
Oct 13, 2008 | 40.03 | 42.82 | 39.65 | 42.59 | 709,516 | +4.30(+11.23%) |
Oct 10, 2008 | 34.50 | 38.60 | 34.04 | 38.29 | 878,472 | +2.29(+6.36%) |
Oct 09, 2008 | 37.91 | 39.49 | 35.35 | 36.00 | 571,052 | -1.00(-2.70%) |
Oct 08, 2008 | 35.66 | 38.99 | 35.27 | 37.00 | 562,957 | +0.25(+0.68%) |
Oct 07, 2008 | 35.59 | 38.00 | 35.02 | 36.75 | 406,019 | +1.53(+4.34%) |
Oct 06, 2008 | 38.10 | 38.14 | 34.00 | 35.22 | 750,299 | -2.61(-6.90%) |
Oct 03, 2008 | 41.40 | 41.40 | 37.69 | 37.83 | 290,807 | -3.17(-7.73%) |
Oct 02, 2008 | 42.83 | 42.83 | 40.06 | 41.00 | 341,513 | -1.94(-4.52%) |
Oct 01, 2008 | 42.50 | 42.97 | 41.76 | 42.94 | 205,059 | +0.68(+1.61%) |
Sep 30, 2008 | 41.94 | 42.32 | 40.49 | 42.26 | 295,002 | +0.20(+0.48%) |
Sep 29, 2008 | 44.99 | 45.00 | 40.12 | 42.06 | 384,281 | -2.58(-5.78%) |
Sep 26, 2008 | 42.70 | 45.51 | 42.00 | 44.64 | 274,972 | +1.53(+3.55%) |
Sep 25, 2008 | 42.45 | 43.39 | 41.85 | 43.11 | 138,898 | +0.89(+2.11%) |
Sep 24, 2008 | 42.71 | 44.39 | 41.07 | 42.22 | 221,663 | -0.67(-1.56%) |
Sep 23, 2008 | 43.56 | 45.50 | 42.51 | 42.89 | 335,806 | -0.69(-1.58%) |
Sep 22, 2008 | 45.57 | 46.00 | 43.52 | 43.58 | 369,131 | -2.38(-5.18%) |
Sep 19, 2008 | 44.47 | 46.16 | 44.00 | 45.96 | 829,933 | +2.28(+5.22%) |
Sep 18, 2008 | 40.93 | 44.70 | 40.01 | 43.68 | 554,419 | +3.72(+9.31%) |
Sep 17, 2008 | 38.53 | 40.97 | 38.51 | 39.96 | 500,241 | -1.34(-3.24%) |
Sep 16, 2008 | 39.19 | 42.27 | 39.19 | 41.30 | 411,737 | +2.08(+5.30%) |
Sep 15, 2008 | 39.87 | 40.58 | 38.20 | 39.22 | 550,804 | -2.29(-5.52%) |
Sep 12, 2008 | 43.60 | 43.65 | 40.78 | 41.51 | 667,578 | -3.38(-7.53%) |
Sep 11, 2008 | 46.25 | 46.35 | 43.00 | 44.89 | 479,644 | -2.45(-5.18%) |
Sep 10, 2008 | 46.27 | 47.94 | 46.01 | 47.34 | 554,182 | +1.73(+3.79%) |
Sep 09, 2008 | 44.90 | 46.28 | 43.51 | 45.61 | 680,177 | +0.82(+1.83%) |
Sep 08, 2008 | 43.81 | 44.83 | 43.25 | 44.79 | 397,292 | +1.86(+4.33%) |
Sep 05, 2008 | 41.62 | 43.26 | 41.19 | 42.93 | 313,661 | +0.51(+1.20%) |
Sep 04, 2008 | 43.02 | 43.37 | 42.37 | 42.42 | 237,192 | -1.09(-2.51%) |
Sep 03, 2008 | 42.80 | 43.95 | 42.42 | 43.51 | 420,940 | +0.22(+0.51%) |