Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 24.00 | 24.13 | 23.37 | 23.79 | 179,476 | -0.25(-1.04%) |
Nov 26, 2008 | 22.82 | 24.29 | 22.73 | 24.04 | 913,776 | +0.79(+3.40%) |
Nov 25, 2008 | 26.89 | 26.89 | 22.35 | 23.25 | 1,869,828 | -4.10(-14.99%) |
Nov 24, 2008 | 28.93 | 29.09 | 27.04 | 27.35 | 684,517 | -1.38(-4.80%) |
Nov 21, 2008 | 28.22 | 28.77 | 26.68 | 28.73 | 858,963 | +0.81(+2.90%) |
Nov 20, 2008 | 26.97 | 28.50 | 26.40 | 27.92 | 1,074,209 | +0.55(+2.01%) |
Nov 19, 2008 | 26.59 | 28.16 | 26.59 | 27.37 | 743,739 | +0.72(+2.70%) |
Nov 18, 2008 | 27.00 | 27.52 | 25.66 | 26.65 | 1,000,881 | -0.35(-1.30%) |
Nov 17, 2008 | 27.18 | 28.26 | 26.96 | 27.00 | 502,547 | -0.33(-1.21%) |
Nov 14, 2008 | 27.30 | 27.92 | 26.91 | 27.33 | 706,902 | -0.36(-1.30%) |
Nov 13, 2008 | 26.13 | 27.78 | 25.97 | 27.69 | 632,098 | +1.75(+6.75%) |
Nov 12, 2008 | 26.03 | 26.42 | 25.84 | 25.94 | 329,384 | -0.33(-1.26%) |
Nov 11, 2008 | 25.89 | 26.65 | 25.49 | 26.27 | 459,587 | -0.03(-0.11%) |
Nov 10, 2008 | 26.81 | 27.44 | 26.14 | 26.30 | 279,991 | -0.33(-1.24%) |
Nov 07, 2008 | 27.36 | 27.36 | 26.21 | 26.63 | 626,721 | -0.58(-2.13%) |
Nov 06, 2008 | 28.14 | 28.50 | 27.17 | 27.21 | 328,212 | -1.07(-3.78%) |
Nov 05, 2008 | 28.90 | 28.91 | 28.18 | 28.28 | 512,363 | -0.58(-2.01%) |
Nov 04, 2008 | 30.03 | 30.03 | 27.21 | 28.86 | 1,546,932 | -1.94(-6.30%) |
Nov 03, 2008 | 30.09 | 31.21 | 30.09 | 30.80 | 618,353 | +0.54(+1.78%) |
Oct 31, 2008 | 29.46 | 30.51 | 29.39 | 30.26 | 469,853 | +0.56(+1.89%) |
Oct 30, 2008 | 29.30 | 29.81 | 28.34 | 29.70 | 627,007 | +0.84(+2.91%) |
Oct 29, 2008 | 28.56 | 29.60 | 28.50 | 28.86 | 558,326 | +0.53(+1.87%) |
Oct 28, 2008 | 28.31 | 28.77 | 27.59 | 28.33 | 454,100 | +0.32(+1.14%) |
Oct 27, 2008 | 28.21 | 29.30 | 27.83 | 28.01 | 239,775 | -0.56(-1.96%) |
Oct 24, 2008 | 29.09 | 29.22 | 27.00 | 28.57 | 391,209 | -1.49(-4.96%) |
Oct 23, 2008 | 29.86 | 30.23 | 28.57 | 30.06 | 713,746 | +0.28(+0.94%) |
Oct 22, 2008 | 28.55 | 30.12 | 28.48 | 29.78 | 450,084 | +0.75(+2.58%) |
Oct 21, 2008 | 28.99 | 29.43 | 28.75 | 29.03 | 341,031 | -0.29(-0.99%) |
Oct 20, 2008 | 29.75 | 29.99 | 28.63 | 29.32 | 664,195 | +0.30(+1.03%) |
Oct 17, 2008 | 28.12 | 29.62 | 27.94 | 29.02 | 358,682 | +0.24(+0.83%) |
Oct 16, 2008 | 27.54 | 29.18 | 26.97 | 28.78 | 827,163 | +1.48(+5.42%) |
Oct 15, 2008 | 28.59 | 28.59 | 27.30 | 27.30 | 342,708 | -1.27(-4.45%) |
Oct 14, 2008 | 29.53 | 30.87 | 28.17 | 28.57 | 360,148 | -0.62(-2.12%) |
Oct 13, 2008 | 28.66 | 29.20 | 28.06 | 29.19 | 465,380 | +1.41(+5.08%) |
Oct 10, 2008 | 28.11 | 28.50 | 25.36 | 27.78 | 1,833,003 | -1.22(-4.21%) |
Oct 09, 2008 | 28.98 | 29.36 | 28.31 | 29.00 | 648,306 | +0.30(+1.05%) |
Oct 08, 2008 | 28.80 | 29.63 | 28.30 | 28.70 | 491,206 | -0.60(-2.05%) |
Oct 07, 2008 | 30.22 | 30.59 | 29.04 | 29.30 | 393,602 | -0.58(-1.94%) |
Oct 06, 2008 | 30.09 | 30.69 | 29.25 | 29.88 | 681,557 | -0.61(-2.00%) |
Oct 03, 2008 | 31.47 | 31.48 | 30.26 | 30.49 | 477,419 | -0.74(-2.37%) |
Oct 02, 2008 | 30.08 | 31.61 | 29.86 | 31.23 | 1,103,145 | +0.93(+3.07%) |
Oct 01, 2008 | 29.52 | 30.45 | 29.38 | 30.30 | 462,938 | +0.60(+2.02%) |
Sep 30, 2008 | 28.80 | 29.80 | 28.42 | 29.70 | 359,725 | +1.15(+4.03%) |
Sep 29, 2008 | 28.96 | 29.25 | 28.37 | 28.55 | 491,033 | -0.80(-2.73%) |
Sep 26, 2008 | 29.39 | 29.75 | 29.27 | 29.35 | 0 | -0.35(-1.18%) |
Sep 25, 2008 | 29.22 | 30.19 | 29.14 | 29.70 | 298,058 | +0.75(+2.59%) |
Sep 24, 2008 | 29.11 | 29.18 | 28.37 | 28.95 | 327,893 | -0.15(-0.52%) |
Sep 23, 2008 | 29.01 | 29.36 | 28.90 | 29.10 | 273,951 | +0.04(+0.14%) |
Sep 22, 2008 | 29.05 | 29.59 | 28.80 | 29.06 | 289,432 | -0.23(-0.79%) |
Sep 19, 2008 | 28.81 | 29.76 | 28.81 | 29.29 | 0 | +1.00(+3.53%) |
Sep 18, 2008 | 27.90 | 28.36 | 27.67 | 28.29 | 805,502 | +0.99(+3.63%) |
Sep 17, 2008 | 27.73 | 27.73 | 27.26 | 27.30 | 534,081 | -0.70(-2.50%) |
Sep 16, 2008 | 28.22 | 28.80 | 27.74 | 28.00 | 521,406 | -0.42(-1.48%) |
Sep 15, 2008 | 28.70 | 29.31 | 28.32 | 28.42 | 295,025 | -0.63(-2.17%) |
Sep 12, 2008 | 29.27 | 29.50 | 28.90 | 29.05 | 385,001 | -0.40(-1.36%) |
Sep 11, 2008 | 29.24 | 29.48 | 28.70 | 29.45 | 512,365 | +0.22(+0.75%) |
Sep 10, 2008 | 29.19 | 29.46 | 29.10 | 29.23 | 264,773 | +0.28(+0.97%) |
Sep 09, 2008 | 29.30 | 29.48 | 28.88 | 28.95 | 270,943 | -0.40(-1.36%) |
Sep 08, 2008 | 29.87 | 29.87 | 29.14 | 29.35 | 329,167 | +0.29(+1.00%) |
Sep 05, 2008 | 28.59 | 29.10 | 28.03 | 29.06 | 0 | +0.50(+1.75%) |
Sep 04, 2008 | 28.63 | 28.83 | 28.25 | 28.56 | 219,026 | -0.07(-0.24%) |
Sep 03, 2008 | 27.90 | 29.02 | 27.76 | 28.63 | 665,741 | +0.79(+2.84%) |