Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 28.50 | 28.66 | 27.40 | 27.92 | 185,053 | -1.27(-4.35%) |
Nov 26, 2008 | 26.47 | 29.21 | 26.42 | 29.19 | 231,422 | +2.00(+7.35%) |
Nov 25, 2008 | 27.33 | 27.54 | 25.90 | 27.19 | 326,601 | +0.11(+0.40%) |
Nov 24, 2008 | 25.08 | 27.37 | 24.85 | 27.08 | 440,583 | +2.25(+9.04%) |
Nov 21, 2008 | 24.10 | 24.99 | 22.68 | 24.84 | 427,897 | +1.12(+4.74%) |
Nov 20, 2008 | 25.50 | 26.19 | 23.59 | 23.71 | 287,911 | -1.99(-7.74%) |
Nov 19, 2008 | 28.39 | 29.03 | 25.70 | 25.70 | 394,027 | -2.78(-9.75%) |
Nov 18, 2008 | 29.08 | 29.86 | 27.67 | 28.48 | 526,308 | -0.58(-2.01%) |
Nov 17, 2008 | 28.24 | 30.11 | 28.15 | 29.06 | 270,175 | +0.66(+2.31%) |
Nov 14, 2008 | 31.33 | 31.78 | 28.34 | 28.41 | 481,420 | -3.35(-10.55%) |
Nov 13, 2008 | 29.45 | 31.96 | 28.90 | 31.76 | 796,731 | +4.01(+14.45%) |
Nov 12, 2008 | 29.20 | 29.37 | 27.37 | 27.75 | 281,702 | -2.01(-6.75%) |
Nov 11, 2008 | 30.11 | 30.96 | 29.27 | 29.76 | 358,169 | -1.68(-5.34%) |
Nov 10, 2008 | 32.47 | 32.64 | 30.89 | 31.44 | 234,244 | -0.51(-1.60%) |
Nov 07, 2008 | 30.82 | 32.01 | 30.67 | 31.95 | 181,692 | +1.42(+4.64%) |
Nov 06, 2008 | 30.86 | 31.68 | 30.31 | 30.53 | 148,585 | -0.48(-1.56%) |
Nov 05, 2008 | 32.48 | 33.21 | 30.88 | 31.02 | 209,959 | -1.93(-5.85%) |
Nov 04, 2008 | 31.73 | 33.39 | 31.36 | 32.94 | 399,487 | +1.48(+4.70%) |
Nov 03, 2008 | 31.47 | 31.63 | 31.13 | 31.47 | 361,310 | -0.04(-0.12%) |
Oct 31, 2008 | 31.22 | 31.88 | 30.82 | 31.50 | 302,128 | -0.16(-0.49%) |
Oct 30, 2008 | 30.58 | 31.70 | 30.26 | 31.66 | 179,442 | +1.29(+4.24%) |
Oct 29, 2008 | 31.45 | 31.75 | 30.14 | 30.37 | 247,439 | -0.89(-2.83%) |
Oct 28, 2008 | 28.28 | 31.32 | 27.53 | 31.26 | 451,782 | +3.95(+14.48%) |
Oct 27, 2008 | 28.04 | 29.03 | 27.16 | 27.30 | 335,193 | -1.09(-3.83%) |
Oct 24, 2008 | 28.73 | 29.48 | 27.90 | 28.39 | 215,014 | -1.59(-5.30%) |
Oct 23, 2008 | 29.44 | 30.53 | 28.52 | 29.98 | 408,272 | +0.79(+2.72%) |
Oct 22, 2008 | 29.69 | 30.31 | 28.50 | 29.18 | 316,081 | -0.88(-2.92%) |
Oct 21, 2008 | 31.36 | 31.86 | 29.89 | 30.06 | 243,779 | -0.84(-2.72%) |
Oct 20, 2008 | 29.38 | 30.91 | 29.19 | 30.90 | 228,727 | +1.78(+6.11%) |
Oct 17, 2008 | 28.55 | 30.42 | 26.05 | 29.12 | 458,878 | -0.17(-0.59%) |
Oct 16, 2008 | 29.19 | 29.53 | 26.63 | 29.29 | 746,890 | +0.34(+1.17%) |
Oct 15, 2008 | 32.77 | 32.97 | 28.85 | 28.95 | 447,419 | -4.25(-12.79%) |
Oct 14, 2008 | 36.89 | 36.89 | 32.37 | 33.20 | 278,823 | -2.76(-7.67%) |
Oct 13, 2008 | 35.40 | 35.96 | 34.62 | 35.96 | 367,798 | +1.75(+5.13%) |
Oct 10, 2008 | 31.96 | 35.11 | 30.09 | 34.20 | 375,664 | +1.87(+5.79%) |
Oct 09, 2008 | 34.37 | 36.13 | 32.21 | 32.33 | 241,811 | -1.95(-5.67%) |
Oct 08, 2008 | 33.68 | 36.30 | 33.05 | 34.28 | 549,136 | -0.10(-0.29%) |
Oct 07, 2008 | 36.69 | 37.31 | 34.26 | 34.38 | 212,217 | -1.84(-5.07%) |
Oct 06, 2008 | 39.35 | 39.35 | 36.01 | 36.21 | 736,379 | -3.96(-9.86%) |
Oct 03, 2008 | 41.88 | 42.95 | 39.77 | 40.18 | 278,625 | -0.97(-2.35%) |
Oct 02, 2008 | 44.06 | 44.06 | 40.60 | 41.14 | 250,027 | -2.89(-6.55%) |
Oct 01, 2008 | 44.08 | 44.92 | 43.67 | 44.03 | 179,778 | +0.05(+0.10%) |
Sep 30, 2008 | 43.10 | 44.92 | 42.45 | 43.98 | 305,294 | +0.58(+1.35%) |
Sep 29, 2008 | 44.92 | 45.33 | 43.12 | 43.40 | 330,653 | -2.26(-4.94%) |
Sep 26, 2008 | 44.08 | 46.31 | 43.93 | 45.66 | 0 | +0.71(+1.58%) |
Sep 25, 2008 | 45.20 | 45.29 | 44.07 | 44.94 | 220,375 | -0.55(-1.20%) |
Sep 24, 2008 | 46.35 | 47.07 | 45.49 | 45.49 | 259,376 | -0.67(-1.44%) |
Sep 23, 2008 | 45.73 | 46.89 | 44.78 | 46.16 | 270,081 | +0.35(+0.76%) |
Sep 22, 2008 | 47.71 | 47.71 | 45.47 | 45.81 | 174,324 | -1.80(-3.78%) |
Sep 19, 2008 | 46.89 | 49.36 | 45.31 | 47.61 | 0 | +1.41(+3.04%) |
Sep 18, 2008 | 45.09 | 47.14 | 44.49 | 46.20 | 782,015 | +1.79(+4.03%) |
Sep 17, 2008 | 43.69 | 45.22 | 42.98 | 44.41 | 211,026 | +0.12(+0.27%) |
Sep 16, 2008 | 43.37 | 45.36 | 42.12 | 44.29 | 328,700 | +1.75(+4.12%) |
Sep 15, 2008 | 42.99 | 44.11 | 42.29 | 42.54 | 136,791 | -1.23(-2.82%) |
Sep 12, 2008 | 43.03 | 44.23 | 42.85 | 43.77 | 148,341 | +0.58(+1.33%) |
Sep 11, 2008 | 41.31 | 43.28 | 40.72 | 43.20 | 125,187 | +1.43(+3.43%) |
Sep 10, 2008 | 41.03 | 42.63 | 41.03 | 41.77 | 209,851 | +0.51(+1.24%) |
Sep 09, 2008 | 43.11 | 43.72 | 41.25 | 41.25 | 163,118 | -1.67(-3.89%) |
Sep 08, 2008 | 42.42 | 42.94 | 41.84 | 42.93 | 124,087 | +1.68(+4.07%) |
Sep 05, 2008 | 41.28 | 41.57 | 40.12 | 41.24 | 0 | +0.16(+0.40%) |
Sep 04, 2008 | 42.72 | 43.16 | 40.69 | 41.08 | 116,168 | -2.17(-5.02%) |
Sep 03, 2008 | 43.31 | 44.23 | 42.86 | 43.25 | 138,827 | -0.05(-0.13%) |