Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 35.76 | 36.87 | 35.56 | 36.87 | 181,083 | +0.67(+1.85%) |
Nov 26, 2008 | 34.13 | 36.59 | 34.13 | 36.20 | 320,020 | +1.47(+4.22%) |
Nov 25, 2008 | 36.16 | 36.16 | 32.93 | 34.74 | 372,015 | -1.08(-3.01%) |
Nov 24, 2008 | 31.70 | 36.28 | 31.70 | 35.82 | 508,671 | +4.26(+13.49%) |
Nov 21, 2008 | 29.55 | 31.80 | 28.22 | 31.56 | 572,483 | +2.38(+8.14%) |
Nov 20, 2008 | 29.90 | 31.68 | 29.03 | 29.18 | 470,782 | -0.79(-2.65%) |
Nov 19, 2008 | 31.36 | 32.56 | 29.98 | 29.98 | 405,029 | -1.85(-5.82%) |
Nov 18, 2008 | 31.84 | 32.07 | 29.91 | 31.83 | 404,704 | +0.26(+0.83%) |
Nov 17, 2008 | 32.02 | 33.16 | 31.44 | 31.57 | 270,562 | -0.71(-2.20%) |
Nov 14, 2008 | 34.75 | 35.65 | 32.12 | 32.28 | 270,656 | -3.12(-8.82%) |
Nov 13, 2008 | 32.05 | 35.66 | 31.00 | 35.40 | 475,199 | +3.68(+11.60%) |
Nov 12, 2008 | 32.92 | 33.74 | 31.63 | 31.72 | 256,655 | -1.93(-5.73%) |
Nov 11, 2008 | 33.06 | 34.98 | 32.73 | 33.65 | 270,574 | +0.13(+0.39%) |
Nov 10, 2008 | 34.38 | 34.47 | 33.21 | 33.52 | 181,765 | -0.16(-0.48%) |
Nov 07, 2008 | 33.23 | 33.74 | 32.59 | 33.68 | 151,233 | +0.66(+1.99%) |
Nov 06, 2008 | 34.40 | 35.09 | 32.90 | 33.03 | 219,150 | -1.82(-5.22%) |
Nov 05, 2008 | 35.46 | 36.26 | 34.59 | 34.85 | 431,069 | -1.26(-3.48%) |
Nov 04, 2008 | 35.35 | 36.96 | 35.18 | 36.10 | 335,227 | +0.93(+2.63%) |
Nov 03, 2008 | 35.41 | 35.87 | 34.09 | 35.18 | 212,635 | +0.22(+0.62%) |
Oct 31, 2008 | 32.99 | 35.05 | 32.70 | 34.96 | 272,291 | +1.49(+4.45%) |
Oct 30, 2008 | 34.41 | 34.41 | 32.46 | 33.47 | 225,420 | +0.23(+0.70%) |
Oct 29, 2008 | 34.36 | 34.80 | 32.80 | 33.24 | 368,676 | -0.96(-2.80%) |
Oct 28, 2008 | 31.85 | 34.33 | 30.64 | 34.20 | 521,467 | +3.44(+11.18%) |
Oct 27, 2008 | 31.80 | 32.49 | 30.76 | 30.76 | 419,731 | -1.41(-4.39%) |
Oct 24, 2008 | 31.79 | 33.23 | 31.04 | 32.17 | 635,771 | -0.93(-2.80%) |
Oct 23, 2008 | 36.02 | 36.40 | 31.82 | 33.10 | 1,077,952 | -2.71(-7.58%) |
Oct 22, 2008 | 38.60 | 38.64 | 35.52 | 35.81 | 409,357 | -3.04(-7.82%) |
Oct 21, 2008 | 39.55 | 41.49 | 38.59 | 38.85 | 471,881 | -2.16(-5.27%) |
Oct 20, 2008 | 40.81 | 41.83 | 38.81 | 41.01 | 422,395 | +0.79(+1.96%) |
Oct 17, 2008 | 41.59 | 42.64 | 39.76 | 40.22 | 537,124 | -2.69(-6.27%) |
Oct 16, 2008 | 38.91 | 43.21 | 37.02 | 42.91 | 501,318 | +4.41(+11.46%) |
Oct 15, 2008 | 39.17 | 42.26 | 38.42 | 38.50 | 388,634 | -1.92(-4.75%) |
Oct 14, 2008 | 40.85 | 43.17 | 38.94 | 40.42 | 426,470 | -0.03(-0.08%) |
Oct 13, 2008 | 37.51 | 40.82 | 36.64 | 40.45 | 484,926 | +5.16(+14.62%) |
Oct 10, 2008 | 33.25 | 37.14 | 32.76 | 35.29 | 652,080 | +1.28(+3.76%) |
Oct 09, 2008 | 39.94 | 40.49 | 34.01 | 34.01 | 697,243 | -4.95(-12.71%) |
Oct 08, 2008 | 39.02 | 42.16 | 37.80 | 38.96 | 566,464 | -1.08(-2.70%) |
Oct 07, 2008 | 40.28 | 42.00 | 39.33 | 40.04 | 317,609 | -0.18(-0.44%) |
Oct 06, 2008 | 41.35 | 42.45 | 39.26 | 40.22 | 496,601 | -2.58(-6.04%) |
Oct 03, 2008 | 44.73 | 46.28 | 41.70 | 42.81 | 218,285 | -0.94(-2.15%) |
Oct 02, 2008 | 40.95 | 43.99 | 40.11 | 43.75 | 149,590 | +2.72(+6.64%) |
Oct 01, 2008 | 40.11 | 42.76 | 40.11 | 41.02 | 216,296 | +0.52(+1.28%) |
Sep 30, 2008 | 41.82 | 42.91 | 38.56 | 40.51 | 407,019 | +1.28(+3.26%) |
Sep 29, 2008 | 39.60 | 41.85 | 37.03 | 39.23 | 211,456 | -1.12(-2.77%) |
Sep 26, 2008 | 39.02 | 40.89 | 38.56 | 40.35 | 508,646 | +0.36(+0.91%) |
Sep 25, 2008 | 41.66 | 43.35 | 39.78 | 39.98 | 226,932 | -1.80(-4.30%) |
Sep 24, 2008 | 42.47 | 43.60 | 40.50 | 41.78 | 218,976 | +0.85(+2.07%) |
Sep 23, 2008 | 40.83 | 42.62 | 40.11 | 40.93 | 183,035 | +0.54(+1.34%) |
Sep 22, 2008 | 50.13 | 50.13 | 40.39 | 40.39 | 514,589 | -13.21(-24.65%) |
Sep 19, 2008 | 51.03 | 53.68 | 43.20 | 53.60 | 2,461,525 | +8.10(+17.80%) |
Sep 18, 2008 | 41.20 | 46.88 | 39.47 | 45.50 | 690,288 | +5.31(+13.22%) |
Sep 17, 2008 | 41.70 | 43.93 | 39.93 | 40.19 | 541,570 | -3.09(-7.15%) |
Sep 16, 2008 | 40.35 | 43.29 | 39.87 | 43.28 | 629,170 | +3.36(+8.40%) |
Sep 15, 2008 | 38.80 | 41.86 | 38.80 | 39.93 | 429,911 | -2.01(-4.80%) |
Sep 12, 2008 | 41.02 | 42.21 | 40.92 | 41.94 | 211,167 | +0.22(+0.52%) |
Sep 11, 2008 | 41.02 | 41.74 | 40.12 | 41.73 | 525,063 | +0.43(+1.05%) |
Sep 10, 2008 | 41.54 | 41.84 | 40.11 | 41.29 | 287,932 | +0.39(+0.96%) |
Sep 09, 2008 | 41.76 | 42.81 | 40.89 | 40.90 | 403,879 | -1.44(-3.41%) |
Sep 08, 2008 | 43.18 | 43.64 | 41.26 | 42.34 | 340,782 | +1.23(+3.00%) |
Sep 05, 2008 | 40.01 | 41.41 | 39.52 | 41.11 | 391,000 | +1.28(+3.21%) |
Sep 04, 2008 | 40.28 | 41.29 | 39.50 | 39.83 | 301,981 | -1.06(-2.60%) |
Sep 03, 2008 | 39.61 | 41.30 | 39.61 | 40.89 | 324,966 | +1.08(+2.71%) |