Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 22.61 | 22.74 | 22.13 | 22.68 | 646,508 | -0.27(-1.17%) |
Nov 26, 2008 | 21.26 | 22.95 | 21.11 | 22.95 | 999,237 | +1.41(+6.52%) |
Nov 25, 2008 | 21.48 | 21.68 | 20.73 | 21.55 | 1,333,936 | +0.43(+2.06%) |
Nov 24, 2008 | 20.20 | 21.73 | 19.86 | 21.11 | 1,369,907 | +1.42(+7.23%) |
Nov 21, 2008 | 17.82 | 19.74 | 17.81 | 19.69 | 1,677,432 | +2.23(+12.77%) |
Nov 20, 2008 | 19.53 | 19.53 | 17.37 | 17.46 | 1,801,417 | -2.50(-12.52%) |
Nov 19, 2008 | 20.97 | 21.57 | 19.90 | 19.96 | 1,236,591 | -1.49(-6.96%) |
Nov 18, 2008 | 20.66 | 21.45 | 20.30 | 21.45 | 803,740 | +0.75(+3.60%) |
Nov 17, 2008 | 20.87 | 21.72 | 20.71 | 20.71 | 957,210 | -0.56(-2.61%) |
Nov 14, 2008 | 22.07 | 22.53 | 21.05 | 21.26 | 1,262,421 | -1.08(-4.85%) |
Nov 13, 2008 | 20.15 | 22.40 | 19.20 | 22.35 | 1,722,322 | +2.27(+11.33%) |
Nov 12, 2008 | 21.18 | 21.46 | 19.99 | 20.07 | 763,354 | -1.80(-8.25%) |
Nov 11, 2008 | 22.24 | 22.43 | 21.50 | 21.88 | 735,614 | -0.94(-4.11%) |
Nov 10, 2008 | 23.34 | 23.66 | 22.35 | 22.81 | 869,115 | +0.14(+0.61%) |
Nov 07, 2008 | 21.95 | 22.77 | 21.81 | 22.68 | 636,838 | +0.90(+4.15%) |
Nov 06, 2008 | 23.09 | 23.30 | 21.54 | 21.77 | 1,169,096 | -1.54(-6.59%) |
Nov 05, 2008 | 23.67 | 24.61 | 23.29 | 23.31 | 1,552,809 | -1.20(-4.89%) |
Nov 04, 2008 | 23.43 | 24.51 | 23.43 | 24.51 | 754,792 | +1.91(+8.45%) |
Nov 03, 2008 | 22.93 | 23.40 | 22.37 | 22.60 | 432,594 | -0.66(-2.84%) |
Oct 31, 2008 | 23.15 | 24.02 | 22.32 | 23.26 | 770,252 | +0.11(+0.46%) |
Oct 30, 2008 | 22.29 | 23.18 | 21.69 | 23.15 | 1,227,354 | +1.42(+6.53%) |
Oct 29, 2008 | 21.18 | 22.98 | 21.18 | 21.73 | 1,575,311 | +0.86(+4.12%) |
Oct 28, 2008 | 19.35 | 20.91 | 18.45 | 20.87 | 1,275,453 | +2.17(+11.60%) |
Oct 27, 2008 | 19.53 | 20.50 | 18.68 | 18.70 | 1,154,456 | -1.42(-7.07%) |
Oct 24, 2008 | 18.14 | 20.54 | 17.60 | 20.12 | 1,955,101 | -0.80(-3.82%) |
Oct 23, 2008 | 20.29 | 21.39 | 19.26 | 20.92 | 2,339,850 | +0.73(+3.61%) |
Oct 22, 2008 | 21.70 | 21.70 | 19.59 | 20.19 | 1,283,369 | -2.32(-10.29%) |
Oct 21, 2008 | 23.43 | 23.81 | 22.34 | 22.51 | 775,957 | -1.34(-5.64%) |
Oct 20, 2008 | 21.87 | 23.86 | 21.57 | 23.86 | 1,220,122 | +2.47(+11.57%) |
Oct 17, 2008 | 20.31 | 22.95 | 20.24 | 21.38 | 1,461,223 | +0.30(+1.40%) |
Oct 16, 2008 | 19.87 | 21.36 | 18.96 | 21.09 | 2,405,153 | +0.97(+4.83%) |
Oct 15, 2008 | 22.94 | 23.24 | 20.11 | 20.12 | 1,204,006 | -3.86(-16.08%) |
Oct 14, 2008 | 26.37 | 26.68 | 23.00 | 23.97 | 1,985,378 | -0.08(-0.32%) |
Oct 13, 2008 | 21.70 | 24.12 | 21.32 | 24.05 | 857,581 | +3.40(+16.48%) |
Oct 10, 2008 | 21.43 | 22.12 | 18.91 | 20.64 | 2,708,689 | -1.90(-8.44%) |
Oct 09, 2008 | 24.91 | 25.75 | 22.41 | 22.55 | 2,271,689 | -2.05(-8.32%) |
Oct 08, 2008 | 23.68 | 25.87 | 23.24 | 24.59 | 1,449,446 | +0.16(+0.68%) |
Oct 07, 2008 | 25.83 | 27.14 | 24.40 | 24.43 | 2,362,226 | -1.77(-6.76%) |
Oct 06, 2008 | 26.02 | 26.54 | 24.11 | 26.20 | 1,484,178 | -1.41(-5.12%) |
Oct 03, 2008 | 27.80 | 29.62 | 27.49 | 27.61 | 0 | -0.23(-0.81%) |
Oct 02, 2008 | 30.62 | 30.62 | 27.71 | 27.84 | 1,433,286 | -2.64(-8.66%) |
Oct 01, 2008 | 30.85 | 31.89 | 29.52 | 30.48 | 740,418 | -0.74(-2.36%) |
Sep 30, 2008 | 30.03 | 31.41 | 29.96 | 31.21 | 1,724,322 | +1.06(+3.51%) |
Sep 29, 2008 | 32.38 | 32.38 | 29.13 | 30.16 | 1,944,918 | -3.14(-9.43%) |
Sep 26, 2008 | 33.24 | 34.05 | 32.53 | 33.30 | 0 | -0.78(-2.29%) |
Sep 25, 2008 | 35.71 | 35.71 | 33.63 | 34.08 | 732,029 | +0.43(+1.29%) |
Sep 24, 2008 | 33.91 | 34.30 | 32.98 | 33.64 | 1,160,801 | -0.06(-0.18%) |
Sep 23, 2008 | 33.84 | 35.24 | 33.55 | 33.70 | 1,034,433 | -0.83(-2.41%) |
Sep 22, 2008 | 34.06 | 35.92 | 33.23 | 34.54 | 571,320 | -0.37(-1.06%) |
Sep 19, 2008 | 33.84 | 34.95 | 32.37 | 34.91 | 0 | +2.27(+6.96%) |
Sep 18, 2008 | 32.32 | 33.03 | 31.23 | 32.64 | 2,904,578 | +1.07(+3.38%) |
Sep 17, 2008 | 31.88 | 33.03 | 31.16 | 31.57 | 2,522,230 | -0.63(-1.97%) |
Sep 16, 2008 | 30.38 | 32.68 | 29.96 | 32.20 | 2,133,009 | +0.69(+2.18%) |
Sep 15, 2008 | 32.11 | 32.95 | 31.33 | 31.52 | 2,328,312 | -2.27(-6.73%) |
Sep 12, 2008 | 32.72 | 33.95 | 32.63 | 33.79 | 1,865,569 | +1.13(+3.45%) |
Sep 11, 2008 | 31.95 | 32.79 | 31.26 | 32.66 | 1,933,602 | +0.49(+1.54%) |
Sep 10, 2008 | 31.30 | 32.53 | 31.16 | 32.17 | 1,918,366 | +1.14(+3.66%) |
Sep 09, 2008 | 33.05 | 33.30 | 31.03 | 31.03 | 7,139,843 | -2.39(-7.14%) |
Sep 08, 2008 | 34.84 | 34.84 | 33.15 | 33.42 | 1,470,036 | -0.62(-1.84%) |
Sep 05, 2008 | 34.08 | 34.13 | 32.97 | 34.04 | 0 | +0.05(+0.15%) |
Sep 04, 2008 | 34.70 | 35.18 | 33.47 | 33.99 | 1,280,079 | -0.85(-2.44%) |
Sep 03, 2008 | 34.95 | 35.61 | 34.25 | 34.84 | 1,568,229 | -0.36(-1.04%) |