Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 27.84 | 28.03 | 27.71 | 28.03 | 9,099 | -0.14(-0.50%) |
Nov 26, 2008 | 27.95 | 28.38 | 27.95 | 28.17 | 18,675 | +0.30(+1.08%) |
Nov 25, 2008 | 27.93 | 28.16 | 27.87 | 27.87 | 16,821 | -0.02(-0.09%) |
Nov 24, 2008 | 28.17 | 28.17 | 27.37 | 27.89 | 82,093 | -0.84(-2.91%) |
Nov 21, 2008 | 30.04 | 30.33 | 28.73 | 28.73 | 21,823 | -2.30(-7.41%) |
Nov 20, 2008 | 31.45 | 31.64 | 30.21 | 31.03 | 13,581 | -0.79(-2.48%) |
Nov 19, 2008 | 30.69 | 31.82 | 30.69 | 31.82 | 13,117 | -0.01(-0.03%) |
Nov 18, 2008 | 31.68 | 31.83 | 31.36 | 31.83 | 7,247 | +0.19(+0.60%) |
Nov 17, 2008 | 31.81 | 31.81 | 31.06 | 31.64 | 5,038 | +0.37(+1.20%) |
Nov 14, 2008 | 31.02 | 31.68 | 30.94 | 31.27 | 6,714 | -0.62(-1.93%) |
Nov 13, 2008 | 32.60 | 33.19 | 31.88 | 31.88 | 14,645 | -0.80(-2.45%) |
Nov 12, 2008 | 32.29 | 32.68 | 32.20 | 32.68 | 7,275 | +0.88(+2.77%) |
Nov 11, 2008 | 31.67 | 32.22 | 31.67 | 31.80 | 33,065 | +0.73(+2.35%) |
Nov 10, 2008 | 30.87 | 31.30 | 30.87 | 31.07 | 1,923 | -0.63(-1.99%) |
Nov 07, 2008 | 31.78 | 31.78 | 31.42 | 31.70 | 17,300 | +0.05(+0.16%) |
Nov 06, 2008 | 30.99 | 33.36 | 30.99 | 31.65 | 21,885 | +0.23(+0.73%) |
Nov 05, 2008 | 31.37 | 31.42 | 31.37 | 31.42 | 3,300 | +0.84(+2.76%) |
Nov 04, 2008 | 31.06 | 31.31 | 30.34 | 30.58 | 20,941 | -1.65(-5.13%) |
Nov 03, 2008 | 31.95 | 32.43 | 31.85 | 32.23 | 13,309 | -0.02(-0.06%) |
Oct 31, 2008 | 31.88 | 32.28 | 31.69 | 32.25 | 55,018 | +0.50(+1.57%) |
Oct 30, 2008 | 31.87 | 31.87 | 31.75 | 31.75 | 700 | +0.57(+1.83%) |
Oct 29, 2008 | 31.02 | 31.30 | 30.51 | 31.18 | 14,095 | -0.39(-1.24%) |
Oct 28, 2008 | 31.70 | 31.90 | 31.45 | 31.57 | 6,617 | -0.45(-1.41%) |
Oct 27, 2008 | 32.17 | 32.28 | 31.61 | 32.02 | 27,064 | +0.21(+0.66%) |
Oct 24, 2008 | 32.63 | 32.98 | 31.69 | 31.81 | 62,864 | -0.66(-2.03%) |
Oct 23, 2008 | 32.87 | 32.87 | 32.15 | 32.47 | 76,938 | +0.30(+0.93%) |
Oct 22, 2008 | 31.56 | 32.28 | 31.39 | 32.17 | 85,908 | +1.35(+4.38%) |
Oct 21, 2008 | 30.62 | 31.07 | 30.55 | 30.82 | 85,270 | +0.88(+2.94%) |
Oct 20, 2008 | 30.27 | 30.39 | 29.94 | 29.94 | 14,778 | -0.42(-1.38%) |
Oct 17, 2008 | 30.62 | 30.73 | 30.20 | 30.36 | 17,883 | +0.62(+2.08%) |
Oct 16, 2008 | 28.94 | 30.28 | 28.94 | 29.74 | 35,189 | +1.34(+4.72%) |
Oct 15, 2008 | 28.94 | 28.96 | 28.15 | 28.40 | 36,283 | -0.17(-0.60%) |
Oct 14, 2008 | 28.49 | 28.76 | 28.39 | 28.57 | 5,807 | -0.23(-0.80%) |
Oct 13, 2008 | 28.35 | 29.13 | 28.11 | 28.80 | 4,392 | +0.41(+1.43%) |
Oct 10, 2008 | 26.18 | 28.85 | 26.15 | 28.39 | 13,243 | +2.12(+8.09%) |
Oct 09, 2008 | 27.14 | 27.29 | 26.27 | 26.27 | 1,849 | -0.32(-1.20%) |
Oct 08, 2008 | 26.24 | 26.79 | 26.10 | 26.59 | 4,292 | -0.59(-2.17%) |
Oct 07, 2008 | 27.32 | 27.54 | 27.06 | 27.18 | 3,684 | -0.83(-2.96%) |
Oct 06, 2008 | 27.47 | 28.04 | 27.17 | 28.01 | 17,777 | -0.52(-1.83%) |
Oct 03, 2008 | 28.90 | 29.06 | 28.38 | 28.53 | 47,926 | -0.19(-0.66%) |
Oct 02, 2008 | 28.02 | 28.72 | 27.99 | 28.72 | 12,182 | +1.22(+4.44%) |
Oct 01, 2008 | 27.19 | 27.63 | 26.70 | 27.50 | 28,808 | -0.16(-0.58%) |
Sep 30, 2008 | 26.91 | 27.80 | 26.91 | 27.66 | 19,301 | +1.46(+5.57%) |
Sep 29, 2008 | 27.02 | 27.05 | 25.33 | 26.20 | 95,259 | -0.83(-3.07%) |
Sep 26, 2008 | 27.07 | 27.21 | 26.36 | 27.03 | 0 | -0.24(-0.88%) |
Sep 25, 2008 | 27.13 | 27.75 | 27.12 | 27.27 | 6,301 | -0.02(-0.07%) |
Sep 24, 2008 | 26.56 | 27.50 | 26.56 | 27.29 | 148,653 | +0.21(+0.77%) |
Sep 23, 2008 | 26.52 | 27.08 | 26.50 | 27.08 | 3,665 | +0.74(+2.81%) |
Sep 22, 2008 | 26.70 | 26.79 | 26.34 | 26.34 | 14,638 | -1.46(-5.25%) |
Sep 19, 2008 | 27.69 | 400.15 | 27.56 | 27.80 | 0 | -0.90(-3.14%) |
Sep 18, 2008 | 26.71 | 28.79 | 25.89 | 28.70 | 77,297 | +0.97(+3.50%) |
Sep 17, 2008 | 30.63 | 30.63 | 27.72 | 27.73 | 35,195 | -3.07(-9.97%) |
Sep 16, 2008 | 30.73 | 30.80 | 30.60 | 30.80 | 15,100 | +0.43(+1.42%) |
Sep 15, 2008 | 30.76 | 31.02 | 30.37 | 30.37 | 113,225 | -0.85(-2.72%) |
Sep 12, 2008 | 31.67 | 31.69 | 31.22 | 31.22 | 11,586 | -0.78(-2.44%) |
Sep 11, 2008 | 31.94 | 32.21 | 31.75 | 32.00 | 27,396 | +0.32(+1.02%) |
Sep 10, 2008 | 30.73 | 31.68 | 30.73 | 31.68 | 22,440 | +0.94(+3.04%) |
Sep 09, 2008 | 30.46 | 30.81 | 30.46 | 30.74 | 15,074 | +0.83(+2.77%) |
Sep 08, 2008 | 29.67 | 30.05 | 29.67 | 29.91 | 7,450 | -0.07(-0.23%) |
Sep 05, 2008 | 29.63 | 30.20 | 29.63 | 29.98 | 0 | -0.12(-0.40%) |
Sep 04, 2008 | 29.85 | 30.18 | 29.85 | 30.10 | 4,590 | +0.14(+0.47%) |
Sep 03, 2008 | 29.91 | 30.10 | 29.73 | 29.96 | 5,750 | +0.07(+0.23%) |