Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 34.16 | 34.32 | 33.72 | 34.32 | 10,069 | +0.41(+1.21%) |
Nov 26, 2008 | 32.28 | 34.01 | 32.28 | 33.91 | 50,337 | +0.61(+1.84%) |
Nov 25, 2008 | 33.21 | 33.53 | 32.12 | 33.30 | 40,391 | +0.52(+1.59%) |
Nov 24, 2008 | 31.16 | 33.05 | 30.78 | 32.78 | 58,285 | +2.43(+8.02%) |
Nov 21, 2008 | 29.43 | 30.34 | 28.11 | 30.34 | 82,313 | +1.12(+3.85%) |
Nov 20, 2008 | 30.36 | 31.26 | 29.00 | 29.22 | 120,898 | -1.78(-5.74%) |
Nov 19, 2008 | 33.36 | 33.36 | 31.00 | 31.00 | 103,563 | -2.23(-6.71%) |
Nov 18, 2008 | 33.15 | 33.49 | 32.10 | 33.23 | 110,866 | -0.40(-1.19%) |
Nov 17, 2008 | 33.66 | 34.13 | 33.34 | 33.63 | 17,712 | -0.49(-1.44%) |
Nov 14, 2008 | 35.06 | 36.10 | 33.79 | 34.12 | 160,173 | -1.34(-3.77%) |
Nov 13, 2008 | 33.64 | 35.45 | 32.29 | 35.45 | 33,300 | +2.25(+6.79%) |
Nov 12, 2008 | 34.04 | 34.38 | 33.19 | 33.20 | 40,919 | -1.42(-4.10%) |
Nov 11, 2008 | 35.00 | 35.34 | 34.11 | 34.62 | 106,531 | -0.44(-1.26%) |
Nov 10, 2008 | 37.21 | 37.21 | 35.06 | 35.06 | 37,482 | -1.61(-4.38%) |
Nov 07, 2008 | 36.22 | 36.67 | 35.55 | 36.67 | 68,691 | +1.12(+3.16%) |
Nov 06, 2008 | 36.98 | 37.75 | 35.49 | 35.55 | 296,879 | -2.09(-5.56%) |
Nov 05, 2008 | 39.17 | 39.38 | 37.64 | 37.64 | 55,426 | -2.39(-5.97%) |
Nov 04, 2008 | 39.13 | 40.03 | 38.70 | 40.03 | 68,832 | +1.72(+4.50%) |
Nov 03, 2008 | 38.07 | 38.60 | 38.07 | 38.31 | 43,798 | +0.03(+0.07%) |
Oct 31, 2008 | 45.00 | 38.63 | 37.50 | 38.28 | 61,178 | +0.59(+1.56%) |
Oct 30, 2008 | 37.99 | 38.02 | 36.69 | 37.69 | 48,094 | +1.06(+2.90%) |
Oct 29, 2008 | 37.60 | 38.35 | 36.63 | 36.63 | 128,636 | -0.89(-2.37%) |
Oct 28, 2008 | 34.22 | 37.52 | 33.61 | 37.52 | 63,210 | +3.83(+11.37%) |
Oct 27, 2008 | 34.28 | 35.32 | 33.69 | 33.69 | 49,237 | -0.69(-2.01%) |
Oct 24, 2008 | 32.76 | 35.08 | 32.00 | 34.38 | 33,318 | -1.12(-3.15%) |
Oct 23, 2008 | 35.92 | 36.23 | 34.00 | 35.50 | 46,913 | -0.07(-0.20%) |
Oct 22, 2008 | 37.00 | 37.00 | 34.87 | 35.57 | 80,807 | -2.26(-5.97%) |
Oct 21, 2008 | 38.29 | 38.77 | 37.83 | 37.83 | 49,883 | -0.50(-1.30%) |
Oct 20, 2008 | 37.82 | 38.33 | 37.23 | 38.33 | 109,219 | +0.61(+1.62%) |
Oct 17, 2008 | 36.60 | 38.69 | 36.60 | 37.72 | 41,241 | +0.16(+0.43%) |
Oct 16, 2008 | 36.79 | 37.56 | 34.71 | 37.56 | 25,977 | +0.77(+2.09%) |
Oct 15, 2008 | 38.31 | 38.65 | 36.79 | 36.79 | 186,566 | -2.91(-7.33%) |
Oct 14, 2008 | 40.54 | 41.96 | 38.25 | 39.70 | 118,592 | +0.42(+1.08%) |
Oct 13, 2008 | 37.92 | 39.37 | 36.90 | 39.28 | 71,297 | +3.35(+9.31%) |
Oct 10, 2008 | 33.79 | 36.59 | 33.19 | 35.93 | 30,355 | +0.30(+0.84%) |
Oct 09, 2008 | 39.10 | 39.20 | 35.35 | 35.63 | 54,011 | -3.10(-8.00%) |
Oct 08, 2008 | 38.68 | 40.27 | 38.57 | 38.73 | 62,174 | -0.92(-2.32%) |
Oct 07, 2008 | 43.00 | 43.00 | 39.60 | 39.65 | 17,987 | -2.72(-6.42%) |
Oct 06, 2008 | 42.69 | 42.86 | 40.59 | 42.37 | 72,212 | -1.76(-3.99%) |
Oct 03, 2008 | 45.76 | 46.49 | 44.10 | 44.13 | 190,499 | -0.61(-1.36%) |
Oct 02, 2008 | 46.30 | 46.30 | 44.74 | 44.74 | 15,211 | -1.46(-3.16%) |
Oct 01, 2008 | 44.92 | 46.46 | 44.92 | 46.20 | 131,842 | +0.35(+0.76%) |
Sep 30, 2008 | 44.99 | 46.05 | 44.40 | 45.85 | 52,007 | +1.65(+3.73%) |
Sep 29, 2008 | 47.30 | 47.30 | 43.97 | 44.20 | 29,773 | -3.50(-7.34%) |
Sep 26, 2008 | 46.95 | 47.83 | 46.35 | 47.70 | 0 | +0.20(+0.42%) |
Sep 25, 2008 | 47.26 | 47.97 | 45.55 | 47.50 | 32,480 | +0.79(+1.69%) |
Sep 24, 2008 | 47.00 | 47.12 | 46.52 | 46.71 | 33,996 | -0.31(-0.65%) |
Sep 23, 2008 | 47.60 | 48.15 | 46.79 | 47.02 | 103,852 | -0.77(-1.62%) |
Sep 22, 2008 | 47.40 | 49.85 | 47.40 | 47.79 | 334,609 | -2.52(-5.01%) |
Sep 19, 2008 | 56.95 | 56.95 | 49.43 | 50.31 | 0 | +2.24(+4.66%) |
Sep 18, 2008 | 45.46 | 48.27 | 44.19 | 48.07 | 54,580 | +3.03(+6.73%) |
Sep 17, 2008 | 46.23 | 46.54 | 45.04 | 45.04 | 18,426 | -2.17(-4.60%) |
Sep 16, 2008 | 45.43 | 47.28 | 45.18 | 47.21 | 102,026 | +0.94(+2.03%) |
Sep 15, 2008 | 46.62 | 47.89 | 46.27 | 46.27 | 159,189 | -2.00(-4.14%) |
Sep 12, 2008 | 47.35 | 48.32 | 47.35 | 48.27 | 52,048 | +0.44(+0.92%) |
Sep 11, 2008 | 46.09 | 47.83 | 46.09 | 47.83 | 32,028 | +0.53(+1.12%) |
Sep 10, 2008 | 47.40 | 47.75 | 46.75 | 47.30 | 43,385 | -0.15(-0.32%) |
Sep 09, 2008 | 48.72 | 49.15 | 47.45 | 47.45 | 87,828 | -1.49(-3.04%) |
Sep 08, 2008 | 49.31 | 49.31 | 47.99 | 48.94 | 38,342 | +1.61(+3.40%) |
Sep 05, 2008 | 46.58 | 47.35 | 46.15 | 47.33 | 0 | +0.60(+1.28%) |
Sep 04, 2008 | 47.54 | 47.77 | 46.73 | 46.73 | 7,086 | -1.24(-2.59%) |
Sep 03, 2008 | 47.73 | 47.98 | 47.57 | 47.97 | 16,974 | +0.31(+0.65%) |