Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 32.94 | 34.02 | 32.59 | 33.82 | 197,719 | +1.10(+3.35%) |
Nov 26, 2008 | 29.59 | 32.85 | 29.59 | 32.72 | 239,653 | +2.39(+7.89%) |
Nov 25, 2008 | 29.93 | 30.83 | 29.51 | 30.33 | 584,530 | +1.22(+4.18%) |
Nov 24, 2008 | 26.16 | 29.91 | 25.77 | 29.11 | 495,846 | +4.02(+16.03%) |
Nov 21, 2008 | 25.64 | 25.89 | 23.31 | 25.09 | 474,454 | +0.55(+2.24%) |
Nov 20, 2008 | 26.43 | 26.46 | 24.21 | 24.54 | 302,665 | -1.67(-6.38%) |
Nov 19, 2008 | 27.34 | 28.96 | 26.21 | 26.21 | 270,926 | -1.25(-4.56%) |
Nov 18, 2008 | 28.09 | 29.16 | 26.70 | 27.46 | 432,729 | -0.96(-3.38%) |
Nov 17, 2008 | 27.04 | 29.42 | 27.04 | 28.42 | 269,051 | +0.57(+2.06%) |
Nov 14, 2008 | 28.69 | 28.84 | 27.66 | 27.85 | 0 | -0.84(-2.93%) |
Nov 13, 2008 | 27.46 | 28.95 | 26.95 | 28.69 | 739,023 | +1.39(+5.09%) |
Nov 12, 2008 | 30.93 | 31.25 | 26.91 | 27.30 | 381,332 | -3.83(-12.31%) |
Nov 11, 2008 | 32.16 | 32.16 | 30.17 | 31.13 | 249,449 | -0.81(-2.52%) |
Nov 10, 2008 | 30.99 | 32.13 | 30.66 | 31.94 | 330,967 | +1.97(+6.58%) |
Nov 07, 2008 | 30.49 | 30.74 | 29.36 | 29.97 | 0 | +0.12(+0.40%) |
Nov 06, 2008 | 30.65 | 31.93 | 29.74 | 29.85 | 490,448 | -0.81(-2.63%) |
Nov 05, 2008 | 34.67 | 36.93 | 29.69 | 30.65 | 646,280 | -3.88(-11.23%) |
Nov 04, 2008 | 35.23 | 35.44 | 33.44 | 34.53 | 240,997 | +0.41(+1.21%) |
Nov 03, 2008 | 32.69 | 35.10 | 32.69 | 34.12 | 194,541 | +1.26(+3.84%) |
Oct 31, 2008 | 30.71 | 33.33 | 30.71 | 32.86 | 0 | +2.15(+7.01%) |
Oct 30, 2008 | 28.99 | 30.87 | 28.86 | 30.71 | 164,863 | +2.36(+8.32%) |
Oct 29, 2008 | 27.36 | 29.42 | 27.36 | 28.35 | 134,221 | +1.24(+4.59%) |
Oct 28, 2008 | 26.03 | 27.91 | 26.00 | 27.10 | 185,364 | +1.50(+5.86%) |
Oct 27, 2008 | 24.84 | 26.15 | 24.84 | 25.60 | 134,418 | +0.05(+0.20%) |
Oct 24, 2008 | 25.82 | 26.35 | 24.87 | 25.55 | 0 | -0.69(-2.65%) |
Oct 23, 2008 | 27.28 | 28.05 | 25.44 | 26.25 | 160,261 | -1.12(-4.11%) |
Oct 22, 2008 | 28.95 | 28.95 | 26.85 | 27.37 | 92,869 | -1.78(-6.12%) |
Oct 21, 2008 | 29.93 | 30.03 | 29.04 | 29.15 | 92,783 | -0.82(-2.75%) |
Oct 20, 2008 | 28.82 | 30.27 | 28.77 | 29.98 | 117,527 | +1.35(+4.70%) |
Oct 17, 2008 | 27.02 | 29.31 | 26.59 | 28.63 | 0 | +1.36(+4.97%) |
Oct 16, 2008 | 27.43 | 28.01 | 25.83 | 27.28 | 176,684 | -0.32(-1.15%) |
Oct 15, 2008 | 30.71 | 30.71 | 27.59 | 27.59 | 190,153 | -3.46(-11.13%) |
Oct 14, 2008 | 32.52 | 33.88 | 30.49 | 31.05 | 224,112 | -1.03(-3.21%) |
Oct 13, 2008 | 25.09 | 32.08 | 24.81 | 32.08 | 288,658 | +7.55(+30.77%) |
Oct 10, 2008 | 28.09 | 28.54 | 23.81 | 24.53 | 0 | -3.74(-13.23%) |
Oct 09, 2008 | 31.31 | 31.68 | 27.76 | 28.27 | 144,291 | -2.93(-9.40%) |
Oct 08, 2008 | 31.78 | 32.98 | 30.35 | 31.20 | 216,443 | -1.23(-3.78%) |
Oct 07, 2008 | 33.45 | 34.73 | 32.43 | 32.43 | 200,083 | -1.90(-5.52%) |
Oct 06, 2008 | 35.65 | 35.65 | 32.38 | 34.33 | 227,240 | -1.78(-4.94%) |
Oct 03, 2008 | 38.38 | 38.91 | 36.11 | 36.11 | 0 | -2.03(-5.33%) |
Oct 02, 2008 | 41.07 | 41.08 | 37.87 | 38.14 | 86,389 | -2.60(-6.38%) |
Oct 01, 2008 | 40.48 | 41.05 | 39.87 | 40.74 | 99,472 | +0.50(+1.24%) |
Sep 30, 2008 | 38.83 | 40.52 | 38.03 | 40.24 | 138,060 | +1.61(+4.17%) |
Sep 29, 2008 | 40.41 | 40.41 | 37.92 | 38.63 | 131,369 | -2.20(-5.40%) |
Sep 26, 2008 | 40.07 | 41.04 | 39.69 | 40.84 | 0 | +0.80(+1.99%) |
Sep 25, 2008 | 40.67 | 40.67 | 38.69 | 40.04 | 158,195 | +1.07(+2.75%) |
Sep 24, 2008 | 38.68 | 39.45 | 38.31 | 38.97 | 83,540 | -0.56(-1.41%) |
Sep 23, 2008 | 40.40 | 40.74 | 39.51 | 39.52 | 119,355 | -0.93(-2.31%) |
Sep 22, 2008 | 42.84 | 43.31 | 40.36 | 40.46 | 103,999 | -2.04(-4.80%) |
Sep 19, 2008 | 40.74 | 43.88 | 40.74 | 42.50 | 0 | +2.20(+5.47%) |
Sep 18, 2008 | 40.73 | 40.73 | 37.31 | 40.30 | 160,022 | +0.67(+1.69%) |
Sep 17, 2008 | 37.77 | 41.23 | 37.77 | 39.63 | 173,554 | +0.21(+0.52%) |
Sep 16, 2008 | 39.28 | 39.96 | 38.13 | 39.42 | 120,164 | -0.03(-0.09%) |
Sep 15, 2008 | 41.65 | 41.65 | 39.03 | 39.45 | 77,258 | -2.20(-5.27%) |
Sep 12, 2008 | 41.59 | 41.87 | 40.92 | 41.65 | 0 | +0.27(+0.64%) |
Sep 11, 2008 | 42.03 | 42.03 | 40.81 | 41.38 | 191,713 | -1.29(-3.02%) |
Sep 10, 2008 | 43.23 | 43.41 | 42.47 | 42.67 | 125,623 | -0.09(-0.20%) |
Sep 09, 2008 | 43.41 | 44.82 | 42.71 | 42.76 | 177,460 | -1.58(-3.56%) |
Sep 08, 2008 | 43.40 | 44.37 | 43.13 | 44.34 | 88,052 | +1.31(+3.05%) |
Sep 05, 2008 | 42.97 | 43.37 | 42.77 | 43.02 | 0 | -0.12(-0.28%) |
Sep 04, 2008 | 44.53 | 44.64 | 43.01 | 43.14 | 118,072 | -1.39(-3.12%) |
Sep 03, 2008 | 44.88 | 45.24 | 43.98 | 44.53 | 132,049 | -0.33(-0.73%) |