Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 30.64 | 31.34 | 30.33 | 31.34 | 230,371 | +0.62(+2.02%) |
Nov 26, 2008 | 28.63 | 30.86 | 28.60 | 30.72 | 1,115,454 | +1.41(+4.79%) |
Nov 25, 2008 | 29.09 | 29.31 | 27.98 | 29.31 | 5,332,011 | +0.78(+2.72%) |
Nov 24, 2008 | 26.90 | 28.80 | 26.60 | 28.53 | 721,663 | +1.98(+7.46%) |
Nov 21, 2008 | 25.68 | 26.66 | 24.24 | 26.55 | 496,306 | +1.44(+5.75%) |
Nov 20, 2008 | 26.96 | 27.44 | 25.08 | 25.11 | 1,274,962 | -1.95(-7.21%) |
Nov 19, 2008 | 29.30 | 29.54 | 27.06 | 27.06 | 238,522 | -2.28(-7.77%) |
Nov 18, 2008 | 29.48 | 29.97 | 28.14 | 29.34 | 330,262 | -0.18(-0.61%) |
Nov 17, 2008 | 29.66 | 30.36 | 29.35 | 29.52 | 301,249 | -0.37(-1.23%) |
Nov 14, 2008 | 31.40 | 31.72 | 29.80 | 29.89 | 189,067 | -2.09(-6.55%) |
Nov 13, 2008 | 29.72 | 31.99 | 28.27 | 31.98 | 342,774 | +2.47(+8.36%) |
Nov 12, 2008 | 30.81 | 30.94 | 29.45 | 29.51 | 322,003 | -1.74(-5.57%) |
Nov 11, 2008 | 31.41 | 32.06 | 30.93 | 31.25 | 350,695 | -0.59(-1.85%) |
Nov 10, 2008 | 33.47 | 33.59 | 31.55 | 31.84 | 292,822 | -1.00(-3.05%) |
Nov 07, 2008 | 32.45 | 32.98 | 31.89 | 32.85 | 314,476 | +0.78(+2.45%) |
Nov 06, 2008 | 33.26 | 33.41 | 32.06 | 32.06 | 292,785 | -1.21(-3.64%) |
Nov 05, 2008 | 35.02 | 35.15 | 33.27 | 33.27 | 346,895 | -2.08(-5.88%) |
Nov 04, 2008 | 35.60 | 35.68 | 34.64 | 35.35 | 379,600 | +0.49(+1.39%) |
Nov 03, 2008 | 34.77 | 35.22 | 34.63 | 34.86 | 270,158 | +0.22(+0.63%) |
Oct 31, 2008 | 33.45 | 35.02 | 32.93 | 34.65 | 1,460,089 | +1.26(+3.76%) |
Oct 30, 2008 | 33.11 | 33.42 | 32.28 | 33.39 | 328,595 | +1.40(+4.37%) |
Oct 29, 2008 | 31.78 | 33.09 | 31.40 | 31.99 | 257,728 | +0.41(+1.30%) |
Oct 28, 2008 | 30.01 | 31.59 | 28.89 | 31.58 | 336,550 | +2.24(+7.62%) |
Oct 27, 2008 | 29.90 | 31.07 | 29.32 | 29.35 | 281,573 | -1.32(-4.31%) |
Oct 24, 2008 | 29.71 | 31.44 | 29.71 | 30.67 | 318,793 | -1.11(-3.48%) |
Oct 23, 2008 | 32.97 | 32.98 | 30.29 | 31.78 | 323,246 | -0.84(-2.59%) |
Oct 22, 2008 | 33.57 | 33.91 | 31.87 | 32.62 | 316,344 | -1.82(-5.28%) |
Oct 21, 2008 | 35.01 | 35.35 | 34.27 | 34.44 | 219,686 | -0.92(-2.61%) |
Oct 20, 2008 | 34.68 | 35.43 | 34.02 | 35.36 | 254,471 | +1.35(+3.96%) |
Oct 17, 2008 | 33.72 | 35.69 | 33.57 | 34.02 | 303,088 | -0.90(-2.57%) |
Oct 16, 2008 | 33.41 | 34.92 | 31.67 | 34.92 | 385,390 | +1.79(+5.39%) |
Oct 15, 2008 | 35.57 | 35.93 | 33.08 | 33.13 | 374,315 | -3.44(-9.40%) |
Oct 14, 2008 | 39.01 | 39.08 | 35.25 | 36.57 | 563,981 | -0.55(-1.47%) |
Oct 13, 2008 | 35.81 | 37.11 | 35.02 | 37.11 | 460,373 | +3.06(+9.00%) |
Oct 10, 2008 | 31.10 | 34.59 | 30.66 | 34.05 | 938,440 | +0.93(+2.82%) |
Oct 09, 2008 | 36.63 | 36.64 | 32.86 | 33.11 | 313,507 | -2.89(-8.01%) |
Oct 08, 2008 | 36.05 | 37.43 | 35.28 | 36.00 | 377,390 | -1.00(-2.71%) |
Oct 07, 2008 | 39.45 | 39.79 | 36.81 | 37.00 | 259,077 | -2.54(-6.43%) |
Oct 06, 2008 | 39.70 | 39.85 | 37.39 | 39.54 | 642,674 | -1.18(-2.90%) |
Oct 03, 2008 | 42.49 | 43.04 | 40.66 | 40.72 | 223,888 | -1.26(-3.00%) |
Oct 02, 2008 | 43.57 | 43.57 | 41.86 | 41.98 | 80,957 | -1.86(-4.24%) |
Oct 01, 2008 | 44.05 | 44.05 | 43.30 | 43.84 | 147,851 | -0.55(-1.25%) |
Sep 30, 2008 | 43.83 | 44.39 | 42.75 | 44.39 | 619,010 | +1.61(+3.77%) |
Sep 29, 2008 | 45.02 | 45.02 | 42.62 | 42.78 | 219,512 | -2.94(-6.44%) |
Sep 26, 2008 | 45.21 | 45.73 | 44.75 | 45.72 | 0 | -0.06(-0.13%) |
Sep 25, 2008 | 45.47 | 46.27 | 45.39 | 45.79 | 183,699 | +0.37(+0.82%) |
Sep 24, 2008 | 46.06 | 46.06 | 45.21 | 45.41 | 177,841 | -0.53(-1.16%) |
Sep 23, 2008 | 46.35 | 46.85 | 45.77 | 45.94 | 311,169 | -0.44(-0.95%) |
Sep 22, 2008 | 48.72 | 48.73 | 46.35 | 46.38 | 103,783 | -2.22(-4.57%) |
Sep 19, 2008 | 50.80 | 54.90 | 47.85 | 48.60 | 0 | +2.00(+4.29%) |
Sep 18, 2008 | 44.11 | 46.79 | 43.36 | 46.60 | 318,504 | +2.62(+5.95%) |
Sep 17, 2008 | 45.60 | 45.60 | 43.77 | 43.98 | 429,308 | -2.22(-4.81%) |
Sep 16, 2008 | 44.18 | 46.20 | 44.09 | 46.20 | 310,878 | +1.29(+2.88%) |
Sep 15, 2008 | 44.86 | 46.43 | 44.85 | 44.91 | 207,256 | -1.92(-4.10%) |
Sep 12, 2008 | 46.43 | 47.09 | 46.09 | 46.83 | 203,020 | +0.18(+0.38%) |
Sep 11, 2008 | 46.22 | 46.67 | 45.40 | 46.65 | 259,996 | +0.22(+0.48%) |
Sep 10, 2008 | 46.45 | 46.77 | 45.67 | 46.43 | 163,856 | +0.49(+1.06%) |
Sep 09, 2008 | 47.56 | 47.74 | 45.94 | 45.94 | 200,317 | -1.50(-3.17%) |
Sep 08, 2008 | 48.30 | 48.30 | 46.76 | 47.44 | 135,946 | +1.20(+2.60%) |
Sep 05, 2008 | 46.14 | 46.37 | 45.19 | 46.24 | 0 | -0.04(-0.08%) |
Sep 04, 2008 | 47.24 | 47.24 | 46.09 | 46.28 | 118,357 | -1.20(-2.52%) |
Sep 03, 2008 | 47.12 | 47.66 | 46.91 | 47.47 | 97,218 | +0.34(+0.71%) |