Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 35.97 | 37.09 | 35.77 | 37.09 | 180,009 | +0.67(+1.85%) |
Nov 26, 2008 | 34.33 | 36.81 | 34.33 | 36.42 | 318,123 | +1.47(+4.22%) |
Nov 25, 2008 | 36.37 | 36.37 | 33.13 | 34.95 | 369,809 | -1.09(-3.01%) |
Nov 24, 2008 | 31.89 | 36.50 | 31.89 | 36.03 | 505,655 | +4.28(+13.49%) |
Nov 21, 2008 | 29.72 | 31.99 | 28.39 | 31.75 | 569,089 | +2.39(+8.14%) |
Nov 20, 2008 | 30.08 | 31.87 | 29.20 | 29.36 | 467,991 | -0.80(-2.65%) |
Nov 19, 2008 | 31.55 | 32.76 | 30.16 | 30.16 | 402,628 | -1.86(-5.82%) |
Nov 18, 2008 | 32.03 | 32.26 | 30.09 | 32.02 | 402,304 | +0.26(+0.83%) |
Nov 17, 2008 | 32.21 | 33.35 | 31.63 | 31.76 | 268,958 | -0.71(-2.20%) |
Nov 14, 2008 | 34.95 | 35.86 | 32.31 | 32.47 | 269,051 | -3.14(-8.82%) |
Nov 13, 2008 | 32.24 | 35.87 | 31.19 | 35.61 | 472,382 | +3.70(+11.60%) |
Nov 12, 2008 | 33.11 | 33.94 | 31.82 | 31.91 | 255,134 | -1.94(-5.73%) |
Nov 11, 2008 | 33.25 | 35.19 | 32.93 | 33.85 | 268,970 | +0.13(+0.39%) |
Nov 10, 2008 | 34.58 | 34.67 | 33.41 | 33.72 | 180,687 | -0.16(-0.48%) |
Nov 07, 2008 | 33.42 | 33.94 | 32.78 | 33.88 | 150,337 | +0.66(+1.99%) |
Nov 06, 2008 | 34.60 | 35.29 | 33.10 | 33.22 | 217,851 | -1.83(-5.22%) |
Nov 05, 2008 | 35.67 | 36.47 | 34.80 | 35.05 | 428,514 | -1.26(-3.48%) |
Nov 04, 2008 | 35.56 | 37.18 | 35.39 | 36.32 | 333,240 | +0.93(+2.63%) |
Nov 03, 2008 | 35.62 | 36.09 | 34.29 | 35.39 | 211,374 | +0.22(+0.62%) |
Oct 31, 2008 | 33.19 | 35.26 | 32.90 | 35.17 | 270,676 | +1.50(+4.45%) |
Oct 30, 2008 | 34.61 | 34.61 | 32.66 | 33.67 | 224,084 | +0.23(+0.70%) |
Oct 29, 2008 | 34.56 | 35.01 | 33.00 | 33.44 | 366,490 | -0.96(-2.80%) |
Oct 28, 2008 | 32.04 | 34.53 | 30.83 | 34.40 | 518,375 | +3.46(+11.18%) |
Oct 27, 2008 | 31.99 | 32.69 | 30.94 | 30.94 | 417,242 | -1.42(-4.39%) |
Oct 24, 2008 | 31.98 | 33.43 | 31.23 | 32.36 | 632,001 | -0.93(-2.80%) |
Oct 23, 2008 | 36.23 | 36.62 | 32.01 | 33.29 | 1,071,561 | -2.73(-7.58%) |
Oct 22, 2008 | 38.83 | 38.87 | 35.73 | 36.02 | 406,930 | -3.06(-7.82%) |
Oct 21, 2008 | 39.79 | 41.73 | 38.82 | 39.08 | 469,083 | -2.17(-5.27%) |
Oct 20, 2008 | 41.05 | 42.08 | 39.04 | 41.25 | 419,891 | +0.79(+1.96%) |
Oct 17, 2008 | 41.83 | 42.90 | 40.00 | 40.46 | 533,940 | -2.71(-6.27%) |
Oct 16, 2008 | 39.14 | 43.46 | 37.24 | 43.17 | 498,346 | +4.44(+11.46%) |
Oct 15, 2008 | 39.41 | 42.51 | 38.65 | 38.73 | 386,330 | -1.93(-4.75%) |
Oct 14, 2008 | 41.10 | 43.42 | 39.17 | 40.66 | 423,942 | -0.03(-0.08%) |
Oct 13, 2008 | 37.74 | 41.07 | 36.85 | 40.69 | 482,051 | +5.19(+14.62%) |
Oct 10, 2008 | 33.45 | 37.37 | 32.95 | 35.50 | 648,214 | +1.29(+3.76%) |
Oct 09, 2008 | 40.17 | 40.73 | 34.22 | 34.22 | 693,110 | -4.98(-12.71%) |
Oct 08, 2008 | 39.25 | 42.41 | 38.03 | 39.20 | 563,106 | -1.09(-2.70%) |
Oct 07, 2008 | 40.52 | 42.25 | 39.57 | 40.28 | 315,727 | -0.18(-0.44%) |
Oct 06, 2008 | 41.59 | 42.70 | 39.49 | 40.46 | 493,657 | -2.60(-6.04%) |
Oct 03, 2008 | 45.00 | 46.55 | 41.95 | 43.06 | 216,991 | -0.95(-2.15%) |
Oct 02, 2008 | 41.20 | 44.26 | 40.35 | 44.01 | 148,704 | +2.74(+6.64%) |
Oct 01, 2008 | 40.35 | 43.01 | 40.35 | 41.27 | 215,014 | +0.52(+1.28%) |
Sep 30, 2008 | 42.07 | 43.17 | 38.79 | 40.75 | 404,606 | +1.29(+3.26%) |
Sep 29, 2008 | 39.83 | 42.10 | 37.25 | 39.46 | 210,202 | -1.12(-2.77%) |
Sep 26, 2008 | 39.25 | 41.14 | 38.79 | 40.59 | 505,631 | +0.36(+0.91%) |
Sep 25, 2008 | 41.90 | 43.60 | 40.02 | 40.22 | 225,586 | -1.81(-4.30%) |
Sep 24, 2008 | 42.73 | 43.86 | 40.74 | 42.03 | 217,678 | +0.85(+2.07%) |
Sep 23, 2008 | 41.07 | 42.87 | 40.35 | 41.18 | 181,950 | +0.54(+1.34%) |
Sep 22, 2008 | 50.43 | 50.43 | 40.63 | 40.63 | 511,538 | -13.29(-24.65%) |
Sep 19, 2008 | 51.34 | 54.00 | 43.46 | 53.92 | 2,446,931 | +8.15(+17.80%) |
Sep 18, 2008 | 41.45 | 47.16 | 39.70 | 45.78 | 686,196 | +5.35(+13.22%) |
Sep 17, 2008 | 41.95 | 44.19 | 40.17 | 40.43 | 538,359 | -3.11(-7.15%) |
Sep 16, 2008 | 40.59 | 43.55 | 40.10 | 43.54 | 625,440 | +3.38(+8.40%) |
Sep 15, 2008 | 39.03 | 42.11 | 39.03 | 40.17 | 427,363 | -2.02(-4.80%) |
Sep 12, 2008 | 41.26 | 42.46 | 41.16 | 42.19 | 209,915 | +0.22(+0.52%) |
Sep 11, 2008 | 41.26 | 41.99 | 40.36 | 41.97 | 521,951 | +0.43(+1.05%) |
Sep 10, 2008 | 41.79 | 42.09 | 40.35 | 41.54 | 286,225 | +0.40(+0.96%) |
Sep 09, 2008 | 42.01 | 43.07 | 41.14 | 41.14 | 401,485 | -1.45(-3.41%) |
Sep 08, 2008 | 43.43 | 43.90 | 41.51 | 42.60 | 338,761 | +1.24(+3.00%) |
Sep 05, 2008 | 40.24 | 41.66 | 39.76 | 41.35 | 388,682 | +1.29(+3.21%) |
Sep 04, 2008 | 40.52 | 41.54 | 39.74 | 40.07 | 300,190 | -1.07(-2.60%) |
Sep 03, 2008 | 39.85 | 41.55 | 39.85 | 41.14 | 323,040 | +1.09(+2.71%) |