Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 25.86 | 26.43 | 25.86 | 26.40 | 44,305 | -0.06(-0.22%) |
Nov 26, 2008 | 25.57 | 27.04 | 25.52 | 26.45 | 145,292 | +0.70(+2.70%) |
Nov 25, 2008 | 26.19 | 26.19 | 25.01 | 25.76 | 74,949 | -0.25(-0.95%) |
Nov 24, 2008 | 25.11 | 26.28 | 24.43 | 26.01 | 120,564 | +1.13(+4.56%) |
Nov 21, 2008 | 24.71 | 24.97 | 22.82 | 24.87 | 159,308 | +0.49(+1.99%) |
Nov 20, 2008 | 24.48 | 25.17 | 23.96 | 24.39 | 163,541 | -0.25(-1.01%) |
Nov 19, 2008 | 24.96 | 25.59 | 24.34 | 24.63 | 156,570 | -0.58(-2.30%) |
Nov 18, 2008 | 25.05 | 25.74 | 24.51 | 25.22 | 113,468 | +0.27(+1.07%) |
Nov 17, 2008 | 24.79 | 25.42 | 24.79 | 24.95 | 95,257 | -0.07(-0.27%) |
Nov 14, 2008 | 26.67 | 26.90 | 25.02 | 25.02 | 0 | -2.03(-7.50%) |
Nov 13, 2008 | 25.27 | 27.07 | 24.53 | 27.04 | 148,815 | +1.86(+7.38%) |
Nov 12, 2008 | 25.43 | 25.71 | 25.19 | 25.19 | 137,434 | -0.61(-2.36%) |
Nov 11, 2008 | 25.86 | 26.61 | 25.63 | 25.80 | 124,225 | -0.15(-0.59%) |
Nov 10, 2008 | 28.48 | 28.48 | 25.52 | 25.95 | 263,162 | -2.02(-7.22%) |
Nov 07, 2008 | 28.57 | 28.64 | 27.31 | 27.97 | 78,101 | -0.38(-1.34%) |
Nov 06, 2008 | 28.20 | 28.98 | 27.98 | 28.35 | 52,764 | -0.11(-0.40%) |
Nov 05, 2008 | 29.77 | 30.22 | 28.28 | 28.46 | 95,334 | -1.58(-5.26%) |
Nov 04, 2008 | 30.53 | 30.58 | 29.55 | 30.05 | 127,800 | -0.01(-0.03%) |
Nov 03, 2008 | 31.06 | 31.15 | 29.64 | 30.06 | 119,132 | -1.03(-3.31%) |
Oct 31, 2008 | 31.16 | 31.24 | 30.01 | 31.08 | 172,103 | -0.45(-1.42%) |
Oct 30, 2008 | 30.15 | 32.62 | 30.15 | 31.53 | 159,406 | +2.47(+8.49%) |
Oct 29, 2008 | 30.72 | 30.81 | 28.55 | 29.06 | 126,953 | -0.95(-3.17%) |
Oct 28, 2008 | 28.17 | 30.03 | 27.43 | 30.02 | 86,633 | +1.88(+6.67%) |
Oct 27, 2008 | 29.53 | 30.16 | 28.14 | 28.14 | 73,822 | -1.87(-6.22%) |
Oct 24, 2008 | 29.10 | 30.60 | 28.77 | 30.01 | 116,544 | -0.70(-2.26%) |
Oct 23, 2008 | 30.88 | 31.38 | 29.03 | 30.70 | 130,041 | +0.00(+0.00%) |
Oct 22, 2008 | 31.91 | 32.38 | 30.41 | 30.70 | 72,652 | -1.85(-5.68%) |
Oct 21, 2008 | 32.67 | 33.73 | 32.52 | 32.55 | 95,378 | -0.56(-1.70%) |
Oct 20, 2008 | 32.39 | 33.13 | 31.66 | 33.11 | 86,919 | +0.90(+2.78%) |
Oct 17, 2008 | 32.85 | 33.96 | 32.11 | 32.22 | 104,348 | -1.55(-4.60%) |
Oct 16, 2008 | 31.25 | 34.04 | 30.34 | 33.77 | 151,183 | +2.81(+9.08%) |
Oct 15, 2008 | 33.21 | 33.49 | 30.91 | 30.96 | 138,862 | -2.42(-7.25%) |
Oct 14, 2008 | 33.58 | 33.95 | 32.54 | 33.38 | 174,125 | -0.06(-0.17%) |
Oct 13, 2008 | 32.01 | 33.44 | 31.67 | 33.44 | 146,185 | +1.81(+5.72%) |
Oct 10, 2008 | 30.59 | 32.76 | 29.63 | 31.63 | 280,817 | -0.24(-0.75%) |
Oct 09, 2008 | 34.90 | 34.92 | 31.86 | 31.86 | 113,855 | -2.96(-8.51%) |
Oct 08, 2008 | 35.18 | 36.37 | 34.83 | 34.83 | 188,151 | -1.38(-3.81%) |
Oct 07, 2008 | 37.44 | 38.52 | 36.01 | 36.21 | 191,889 | -0.86(-2.31%) |
Oct 06, 2008 | 36.42 | 37.31 | 34.86 | 37.07 | 181,624 | +0.08(+0.21%) |
Oct 03, 2008 | 38.69 | 39.15 | 36.99 | 36.99 | 0 | -1.16(-3.05%) |
Oct 02, 2008 | 41.17 | 41.17 | 38.14 | 38.15 | 73,629 | -3.17(-7.68%) |
Oct 01, 2008 | 40.71 | 41.50 | 40.68 | 41.32 | 71,581 | +0.28(+0.67%) |
Sep 30, 2008 | 42.58 | 42.58 | 40.59 | 41.05 | 119,965 | -0.78(-1.87%) |
Sep 29, 2008 | 42.87 | 43.49 | 41.81 | 41.83 | 76,433 | -1.77(-4.06%) |
Sep 26, 2008 | 43.77 | 43.77 | 43.15 | 43.60 | 0 | -0.79(-1.78%) |
Sep 25, 2008 | 44.11 | 44.98 | 44.01 | 44.39 | 100,076 | +0.44(+1.00%) |
Sep 24, 2008 | 44.48 | 44.73 | 42.95 | 43.95 | 103,354 | -0.40(-0.90%) |
Sep 23, 2008 | 44.96 | 45.00 | 44.29 | 44.35 | 69,606 | -0.54(-1.21%) |
Sep 22, 2008 | 44.55 | 45.01 | 44.08 | 44.90 | 181,509 | -0.11(-0.25%) |
Sep 19, 2008 | 45.01 | 45.01 | 44.11 | 45.01 | 0 | +0.25(+0.55%) |
Sep 18, 2008 | 44.43 | 45.01 | 43.30 | 44.76 | 206,784 | +1.38(+3.18%) |
Sep 17, 2008 | 43.77 | 43.90 | 42.65 | 43.38 | 173,439 | -1.25(-2.80%) |
Sep 16, 2008 | 43.40 | 44.77 | 42.82 | 44.63 | 87,173 | +1.06(+2.43%) |
Sep 15, 2008 | 44.73 | 45.70 | 43.39 | 43.57 | 93,333 | -1.57(-3.48%) |
Sep 12, 2008 | 44.36 | 45.14 | 43.73 | 45.14 | 104,570 | +0.53(+1.20%) |
Sep 11, 2008 | 43.30 | 44.73 | 42.68 | 44.61 | 129,719 | +1.31(+3.04%) |
Sep 10, 2008 | 41.91 | 43.53 | 41.81 | 43.30 | 116,000 | +1.73(+4.17%) |
Sep 09, 2008 | 41.91 | 42.92 | 41.43 | 41.56 | 87,207 | -0.16(-0.39%) |
Sep 08, 2008 | 41.52 | 41.83 | 40.83 | 41.72 | 83,119 | +0.73(+1.79%) |
Sep 05, 2008 | 41.58 | 41.92 | 40.67 | 40.99 | 0 | -0.98(-2.34%) |
Sep 04, 2008 | 42.08 | 42.25 | 40.72 | 41.97 | 102,257 | -0.44(-1.03%) |
Sep 03, 2008 | 41.08 | 42.55 | 40.75 | 42.41 | 106,212 | +1.16(+2.82%) |