Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 30.10 | 30.31 | 29.89 | 30.28 | 41,857 | -0.19(-0.61%) |
Nov 26, 2008 | 28.86 | 30.54 | 28.79 | 30.46 | 73,928 | +1.28(+4.39%) |
Nov 25, 2008 | 29.66 | 29.66 | 28.43 | 29.18 | 125,640 | -0.36(-1.21%) |
Nov 24, 2008 | 28.23 | 29.77 | 28.19 | 29.54 | 142,545 | +1.69(+6.06%) |
Nov 21, 2008 | 26.41 | 27.89 | 25.80 | 27.85 | 330,322 | +1.40(+5.29%) |
Nov 20, 2008 | 27.28 | 28.36 | 26.36 | 26.45 | 364,561 | -1.13(-4.10%) |
Nov 19, 2008 | 29.37 | 29.78 | 27.58 | 27.58 | 132,197 | -1.60(-5.48%) |
Nov 18, 2008 | 29.47 | 29.75 | 28.25 | 29.18 | 102,689 | -0.02(-0.07%) |
Nov 17, 2008 | 29.59 | 30.16 | 28.95 | 29.20 | 104,540 | -1.30(-4.28%) |
Nov 14, 2008 | 30.80 | 31.28 | 29.99 | 30.50 | 208,685 | -1.02(-3.25%) |
Nov 13, 2008 | 29.31 | 31.53 | 27.82 | 31.53 | 396,047 | +2.02(+6.83%) |
Nov 12, 2008 | 30.53 | 30.67 | 29.48 | 29.51 | 117,711 | -1.54(-4.95%) |
Nov 11, 2008 | 31.15 | 31.66 | 30.73 | 31.05 | 113,301 | -0.75(-2.37%) |
Nov 10, 2008 | 32.85 | 32.85 | 31.59 | 31.80 | 117,593 | -0.24(-0.75%) |
Nov 07, 2008 | 31.66 | 32.35 | 31.49 | 32.04 | 135,353 | +0.77(+2.46%) |
Nov 06, 2008 | 32.63 | 32.79 | 31.19 | 31.27 | 322,561 | -1.26(-3.88%) |
Nov 05, 2008 | 34.14 | 34.22 | 32.54 | 32.54 | 363,465 | -1.86(-5.40%) |
Nov 04, 2008 | 33.86 | 34.64 | 33.83 | 34.40 | 93,928 | +0.83(+2.48%) |
Nov 03, 2008 | 33.22 | 33.71 | 33.13 | 33.56 | 249,973 | +0.40(+1.21%) |
Oct 31, 2008 | 32.73 | 33.71 | 32.22 | 33.16 | 211,221 | +0.06(+0.18%) |
Oct 30, 2008 | 34.22 | 34.22 | 32.38 | 33.10 | 267,839 | +0.18(+0.53%) |
Oct 29, 2008 | 32.94 | 34.05 | 32.25 | 32.93 | 190,400 | -0.07(-0.21%) |
Oct 28, 2008 | 30.14 | 33.00 | 29.85 | 33.00 | 193,540 | +3.31(+11.14%) |
Oct 27, 2008 | 29.65 | 30.98 | 29.58 | 29.69 | 125,679 | -1.13(-3.68%) |
Oct 24, 2008 | 31.53 | 31.59 | 29.36 | 30.82 | 306,431 | -1.05(-3.28%) |
Oct 23, 2008 | 32.04 | 32.72 | 30.23 | 31.87 | 535,652 | -0.25(-0.79%) |
Oct 22, 2008 | 33.65 | 33.65 | 31.41 | 32.13 | 130,820 | -2.02(-5.93%) |
Oct 21, 2008 | 35.66 | 35.84 | 33.99 | 34.15 | 150,243 | -1.73(-4.83%) |
Oct 20, 2008 | 35.22 | 35.88 | 34.16 | 35.88 | 199,679 | +1.58(+4.62%) |
Oct 17, 2008 | 33.63 | 36.01 | 32.87 | 34.30 | 272,888 | +0.49(+1.45%) |
Oct 16, 2008 | 31.89 | 33.83 | 30.56 | 33.81 | 211,486 | +1.48(+4.57%) |
Oct 15, 2008 | 34.77 | 35.15 | 32.33 | 32.33 | 284,204 | -3.10(-8.76%) |
Oct 14, 2008 | 38.53 | 39.34 | 34.97 | 35.43 | 264,364 | -1.60(-4.33%) |
Oct 13, 2008 | 33.91 | 37.04 | 33.91 | 37.04 | 86,136 | +3.65(+10.93%) |
Oct 10, 2008 | 32.03 | 34.11 | 30.67 | 33.39 | 489,926 | -0.24(-0.71%) |
Oct 09, 2008 | 34.79 | 35.70 | 33.03 | 33.63 | 195,262 | -0.97(-2.82%) |
Oct 08, 2008 | 34.06 | 36.14 | 33.78 | 34.60 | 579,217 | +0.33(+0.97%) |
Oct 07, 2008 | 36.71 | 37.02 | 34.27 | 34.27 | 201,560 | -2.47(-6.71%) |
Oct 06, 2008 | 37.94 | 38.25 | 35.09 | 36.73 | 346,704 | -2.01(-5.18%) |
Oct 03, 2008 | 40.54 | 40.93 | 38.73 | 38.74 | 0 | -1.26(-3.15%) |
Oct 02, 2008 | 41.19 | 41.56 | 39.90 | 40.00 | 205,129 | -1.81(-4.33%) |
Oct 01, 2008 | 42.13 | 42.51 | 41.42 | 41.81 | 839,746 | -1.23(-2.86%) |
Sep 30, 2008 | 42.71 | 43.04 | 41.00 | 43.04 | 282,695 | +1.92(+4.66%) |
Sep 29, 2008 | 44.33 | 44.33 | 40.90 | 41.13 | 280,632 | -3.25(-7.32%) |
Sep 26, 2008 | 43.27 | 44.44 | 43.27 | 44.37 | 0 | +0.31(+0.71%) |
Sep 25, 2008 | 44.78 | 44.78 | 43.56 | 44.06 | 170,904 | +0.23(+0.51%) |
Sep 24, 2008 | 43.59 | 44.27 | 43.46 | 43.84 | 112,523 | +0.25(+0.58%) |
Sep 23, 2008 | 44.01 | 44.66 | 43.42 | 43.58 | 295,688 | -0.14(-0.31%) |
Sep 22, 2008 | 45.71 | 45.71 | 43.72 | 43.72 | 164,763 | -1.76(-3.87%) |
Sep 19, 2008 | 47.35 | 47.87 | 44.49 | 45.48 | 0 | +1.47(+3.33%) |
Sep 18, 2008 | 43.04 | 44.12 | 41.72 | 44.01 | 294,659 | +1.65(+3.90%) |
Sep 17, 2008 | 43.77 | 44.27 | 42.36 | 42.36 | 171,981 | -1.95(-4.39%) |
Sep 16, 2008 | 43.05 | 44.82 | 43.05 | 44.30 | 255,308 | -0.08(-0.18%) |
Sep 15, 2008 | 44.12 | 45.62 | 44.12 | 44.38 | 679,939 | -1.63(-3.55%) |
Sep 12, 2008 | 45.80 | 46.13 | 45.28 | 46.02 | 148,717 | -0.14(-0.31%) |
Sep 11, 2008 | 45.09 | 46.18 | 45.00 | 46.16 | 256,173 | +0.47(+1.02%) |
Sep 10, 2008 | 45.73 | 46.12 | 45.43 | 45.69 | 89,048 | +0.45(+0.99%) |
Sep 09, 2008 | 46.65 | 46.70 | 45.23 | 45.24 | 246,554 | -1.01(-2.18%) |
Sep 08, 2008 | 46.15 | 47.17 | 45.53 | 46.25 | 615,541 | +0.32(+0.70%) |
Sep 05, 2008 | 45.66 | 46.24 | 45.27 | 45.93 | 0 | -0.18(-0.38%) |
Sep 04, 2008 | 47.48 | 47.48 | 46.10 | 46.10 | 471,641 | -1.48(-3.10%) |
Sep 03, 2008 | 48.10 | 48.11 | 47.28 | 47.58 | 606,669 | -0.51(-1.06%) |