Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 21.30 | 21.71 | 21.29 | 21.71 | 76,707 | +0.35(+1.63%) |
Nov 26, 2008 | 20.24 | 21.37 | 20.24 | 21.37 | 103,374 | +0.61(+2.94%) |
Nov 25, 2008 | 21.15 | 21.15 | 20.34 | 20.75 | 102,368 | +0.37(+1.83%) |
Nov 24, 2008 | 19.83 | 20.88 | 19.47 | 20.38 | 347,345 | +1.07(+5.53%) |
Nov 21, 2008 | 19.30 | 19.31 | 17.92 | 19.31 | 231,056 | +0.97(+5.30%) |
Nov 20, 2008 | 19.45 | 19.92 | 18.16 | 18.34 | 339,161 | -1.27(-6.46%) |
Nov 19, 2008 | 21.10 | 21.10 | 19.61 | 19.61 | 158,533 | -1.13(-5.46%) |
Nov 18, 2008 | 21.23 | 21.23 | 20.12 | 20.74 | 370,802 | -0.01(-0.03%) |
Nov 17, 2008 | 20.98 | 21.39 | 20.60 | 20.75 | 158,224 | -0.37(-1.74%) |
Nov 14, 2008 | 21.89 | 22.17 | 21.05 | 21.11 | 131,569 | -0.98(-4.43%) |
Nov 13, 2008 | 20.97 | 22.09 | 19.94 | 22.09 | 211,602 | +1.45(+7.01%) |
Nov 12, 2008 | 21.37 | 21.37 | 20.56 | 20.64 | 196,224 | -1.04(-4.81%) |
Nov 11, 2008 | 21.55 | 22.00 | 21.30 | 21.69 | 110,964 | -0.32(-1.43%) |
Nov 10, 2008 | 22.94 | 22.96 | 21.71 | 22.00 | 217,642 | -0.26(-1.16%) |
Nov 07, 2008 | 21.90 | 22.26 | 21.75 | 22.26 | 128,445 | +0.62(+2.88%) |
Nov 06, 2008 | 22.71 | 22.72 | 21.56 | 21.64 | 189,369 | -1.04(-4.60%) |
Nov 05, 2008 | 23.91 | 23.91 | 22.62 | 22.68 | 182,727 | -1.32(-5.50%) |
Nov 04, 2008 | 23.64 | 24.00 | 23.46 | 24.00 | 156,974 | +0.92(+4.00%) |
Nov 03, 2008 | 23.21 | 23.22 | 22.95 | 23.07 | 135,897 | +0.09(+0.38%) |
Oct 31, 2008 | 22.87 | 23.30 | 22.59 | 22.99 | 143,740 | +0.21(+0.93%) |
Oct 30, 2008 | 23.15 | 23.15 | 22.20 | 22.77 | 142,594 | +0.58(+2.61%) |
Oct 29, 2008 | 22.44 | 23.16 | 22.20 | 22.20 | 233,584 | -0.66(-2.90%) |
Oct 28, 2008 | 21.39 | 22.86 | 20.43 | 22.86 | 141,901 | +2.26(+10.96%) |
Oct 27, 2008 | 20.95 | 21.50 | 20.59 | 20.60 | 76,561 | -0.51(-2.44%) |
Oct 24, 2008 | 21.76 | 21.76 | 20.64 | 21.11 | 203,475 | -0.76(-3.47%) |
Oct 23, 2008 | 21.65 | 22.06 | 20.66 | 21.87 | 96,421 | +0.12(+0.53%) |
Oct 22, 2008 | 22.44 | 22.44 | 20.99 | 21.76 | 246,002 | -1.09(-4.76%) |
Oct 21, 2008 | 23.15 | 23.41 | 22.69 | 22.84 | 172,529 | -0.48(-2.04%) |
Oct 20, 2008 | 22.69 | 23.32 | 22.39 | 23.32 | 146,697 | +0.97(+4.35%) |
Oct 17, 2008 | 22.14 | 23.25 | 21.96 | 22.35 | 113,709 | -0.24(-1.08%) |
Oct 16, 2008 | 22.09 | 22.59 | 20.82 | 22.59 | 228,813 | +0.77(+3.51%) |
Oct 15, 2008 | 23.31 | 23.31 | 21.78 | 21.83 | 92,456 | -1.96(-8.25%) |
Oct 14, 2008 | 25.82 | 25.82 | 23.04 | 23.79 | 216,027 | +0.28(+1.18%) |
Oct 13, 2008 | 24.57 | 24.57 | 22.00 | 23.51 | 310,357 | +0.90(+3.98%) |
Oct 10, 2008 | 21.07 | 22.94 | 19.88 | 22.61 | 143,263 | +1.22(+5.71%) |
Oct 09, 2008 | 22.91 | 23.55 | 21.17 | 21.39 | 107,762 | -1.76(-7.60%) |
Oct 08, 2008 | 23.17 | 23.94 | 22.52 | 23.15 | 54,559 | -0.53(-2.24%) |
Oct 07, 2008 | 25.48 | 25.48 | 23.64 | 23.68 | 65,097 | -1.50(-5.96%) |
Oct 06, 2008 | 25.25 | 25.56 | 24.10 | 25.18 | 97,362 | -0.87(-3.33%) |
Oct 03, 2008 | 27.34 | 27.34 | 25.97 | 26.05 | 95,081 | -0.44(-1.65%) |
Oct 02, 2008 | 27.26 | 27.26 | 26.42 | 26.49 | 39,870 | -0.71(-2.63%) |
Oct 01, 2008 | 26.70 | 27.34 | 26.56 | 27.20 | 30,814 | +0.21(+0.76%) |
Sep 30, 2008 | 27.38 | 27.38 | 26.38 | 26.99 | 29,261 | +0.43(+1.60%) |
Sep 29, 2008 | 27.39 | 27.55 | 26.45 | 26.57 | 99,013 | -1.44(-5.13%) |
Sep 26, 2008 | 27.91 | 28.00 | 27.27 | 28.00 | 0 | +0.32(+1.14%) |
Sep 25, 2008 | 27.10 | 28.01 | 27.10 | 27.69 | 34,922 | +0.49(+1.80%) |
Sep 24, 2008 | 28.39 | 28.39 | 27.10 | 27.20 | 30,431 | -0.35(-1.27%) |
Sep 23, 2008 | 29.04 | 29.04 | 27.51 | 27.55 | 30,804 | -0.44(-1.57%) |
Sep 22, 2008 | 30.26 | 30.26 | 26.33 | 27.99 | 75,146 | -1.09(-3.76%) |
Sep 19, 2008 | 29.75 | 31.52 | 28.77 | 29.09 | 0 | +1.26(+4.54%) |
Sep 18, 2008 | 26.79 | 27.93 | 26.12 | 27.82 | 142,414 | +1.28(+4.84%) |
Sep 17, 2008 | 27.31 | 27.38 | 26.53 | 26.54 | 63,802 | -1.25(-4.49%) |
Sep 16, 2008 | 26.83 | 27.79 | 26.76 | 27.79 | 84,153 | +0.33(+1.21%) |
Sep 15, 2008 | 28.38 | 28.38 | 27.45 | 27.45 | 66,667 | -1.10(-3.84%) |
Sep 12, 2008 | 28.27 | 28.59 | 28.22 | 28.55 | 33,462 | +0.14(+0.48%) |
Sep 11, 2008 | 27.94 | 28.44 | 27.73 | 28.42 | 39,358 | +0.24(+0.84%) |
Sep 10, 2008 | 28.35 | 28.47 | 28.03 | 28.18 | 41,049 | -0.10(-0.35%) |
Sep 09, 2008 | 29.00 | 29.19 | 28.28 | 28.28 | 52,653 | -0.80(-2.76%) |
Sep 08, 2008 | 29.32 | 29.32 | 28.63 | 29.08 | 69,515 | +0.80(+2.84%) |
Sep 05, 2008 | 27.91 | 28.27 | 27.66 | 28.27 | 0 | +0.25(+0.90%) |
Sep 04, 2008 | 28.65 | 28.65 | 28.02 | 28.02 | 40,718 | -0.79(-2.74%) |
Sep 03, 2008 | 28.75 | 28.86 | 28.65 | 28.81 | 97,502 | +0.09(+0.32%) |