Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 22.38 | 22.38 | 22.38 | 22.38 | 158 | -0.43(-1.88%) |
Nov 26, 2008 | 22.03 | 22.86 | 21.98 | 22.81 | 9,883 | +0.46(+2.06%) |
Nov 25, 2008 | 23.01 | 23.04 | 22.04 | 22.35 | 31,261 | -0.91(-3.91%) |
Nov 24, 2008 | 22.24 | 23.41 | 22.24 | 23.26 | 10,716 | +1.62(+7.46%) |
Nov 21, 2008 | 21.46 | 21.66 | 20.79 | 21.64 | 14,573 | +1.21(+5.92%) |
Nov 20, 2008 | 20.82 | 21.30 | 20.39 | 20.43 | 5,282 | -0.90(-4.22%) |
Nov 19, 2008 | 21.33 | 21.33 | 21.33 | 21.33 | 793 | -0.87(-3.92%) |
Nov 18, 2008 | 22.08 | 22.33 | 21.95 | 22.20 | 4,661 | -0.46(-2.03%) |
Nov 17, 2008 | 22.39 | 22.76 | 22.20 | 22.66 | 19,957 | -0.11(-0.50%) |
Nov 14, 2008 | 22.95 | 23.10 | 22.61 | 22.78 | 10,857 | -0.06(-0.28%) |
Nov 13, 2008 | 22.56 | 22.84 | 22.53 | 22.84 | 5,385 | +0.48(+2.14%) |
Nov 12, 2008 | 22.78 | 22.78 | 22.10 | 22.36 | 2,493 | -0.16(-0.70%) |
Nov 11, 2008 | 22.51 | 22.97 | 22.42 | 22.52 | 12,500 | -1.20(-5.05%) |
Nov 10, 2008 | 23.78 | 23.90 | 23.34 | 23.71 | 30,172 | +0.31(+1.32%) |
Nov 07, 2008 | 23.05 | 23.41 | 23.03 | 23.41 | 217,766 | +0.78(+3.45%) |
Nov 06, 2008 | 23.69 | 23.73 | 22.45 | 22.62 | 206,807 | -2.12(-8.58%) |
Nov 05, 2008 | 24.64 | 24.88 | 24.63 | 24.75 | 239,367 | +0.16(+0.63%) |
Nov 04, 2008 | 24.41 | 24.82 | 24.29 | 24.59 | 223,984 | +0.95(+4.01%) |
Nov 03, 2008 | 23.10 | 23.65 | 23.10 | 23.65 | 31,827 | +0.35(+1.51%) |
Oct 31, 2008 | 22.59 | 23.31 | 22.59 | 23.29 | 1,952 | +0.12(+0.51%) |
Oct 30, 2008 | 23.62 | 23.62 | 23.07 | 23.17 | 3,314 | +0.50(+2.20%) |
Oct 29, 2008 | 22.45 | 22.68 | 22.45 | 22.68 | 476 | +0.11(+0.50%) |
Oct 28, 2008 | 21.76 | 22.56 | 21.74 | 22.56 | 5,237 | +1.99(+9.68%) |
Oct 27, 2008 | 20.75 | 21.02 | 20.57 | 20.57 | 12,676 | -0.96(-4.48%) |
Oct 24, 2008 | 21.45 | 21.70 | 21.30 | 21.53 | 10,929 | -0.32(-1.47%) |
Oct 23, 2008 | 22.01 | 22.64 | 21.51 | 21.86 | 18,782 | +0.41(+1.91%) |
Oct 22, 2008 | 22.40 | 22.40 | 21.45 | 21.45 | 1,807 | -1.97(-8.42%) |
Oct 21, 2008 | 23.12 | 23.42 | 22.85 | 23.42 | 15,552 | +0.23(+0.98%) |
Oct 20, 2008 | 22.84 | 23.49 | 22.84 | 23.19 | 1,099 | +0.39(+1.71%) |
Oct 17, 2008 | 21.95 | 22.80 | 21.95 | 22.80 | 8,094 | +1.20(+5.58%) |
Oct 16, 2008 | 21.84 | 21.84 | 20.94 | 21.60 | 4,215 | +0.37(+1.75%) |
Oct 15, 2008 | 22.44 | 22.48 | 21.23 | 21.23 | 6,531 | -1.32(-5.87%) |
Oct 14, 2008 | 23.41 | 23.41 | 22.55 | 22.55 | 349 | +0.50(+2.26%) |
Oct 13, 2008 | 21.45 | 22.12 | 21.45 | 22.05 | 9,758 | +2.32(+11.75%) |
Oct 10, 2008 | 19.67 | 20.08 | 19.07 | 19.73 | 4,085 | -1.92(-8.87%) |
Oct 09, 2008 | 22.63 | 22.63 | 21.65 | 21.65 | 5,239 | -1.18(-5.19%) |
Oct 08, 2008 | 23.15 | 23.21 | 22.56 | 22.84 | 8,567 | -0.67(-2.87%) |
Oct 07, 2008 | 24.36 | 24.36 | 23.51 | 23.51 | 13,494 | -0.79(-3.24%) |
Oct 06, 2008 | 24.16 | 24.36 | 23.56 | 24.30 | 5,463 | -1.09(-4.29%) |
Oct 03, 2008 | 25.59 | 25.96 | 25.33 | 25.39 | 3,295 | -0.22(-0.85%) |
Oct 02, 2008 | 25.52 | 25.61 | 25.52 | 25.61 | 503 | -0.95(-3.58%) |
Oct 01, 2008 | 26.32 | 26.56 | 26.32 | 26.56 | 2,587 | -0.13(-0.47%) |
Sep 30, 2008 | 26.45 | 26.68 | 26.43 | 26.68 | 3,714 | +1.24(+4.88%) |
Sep 29, 2008 | 26.57 | 26.57 | 25.44 | 25.44 | 7,580 | -2.06(-7.48%) |
Sep 26, 2008 | 27.44 | 27.50 | 27.34 | 27.50 | 0 | -0.28(-0.99%) |
Sep 25, 2008 | 27.36 | 27.78 | 27.36 | 27.77 | 7,929 | +0.55(+2.04%) |
Sep 24, 2008 | 27.43 | 27.43 | 27.22 | 27.22 | 8,412 | +0.29(+1.08%) |
Sep 23, 2008 | 26.62 | 26.93 | 26.62 | 26.93 | 3,333 | -0.42(-1.54%) |
Sep 22, 2008 | 27.58 | 27.58 | 27.35 | 27.35 | 1,436 | -0.46(-1.64%) |
Sep 19, 2008 | 28.06 | 28.07 | 27.74 | 27.81 | 0 | +0.78(+2.89%) |
Sep 18, 2008 | 26.51 | 27.03 | 26.50 | 27.03 | 4,048 | +0.56(+2.13%) |
Sep 17, 2008 | 26.46 | 26.46 | 26.46 | 26.46 | 0 | +0.00(+0.00%) |
Sep 16, 2008 | 26.59 | 26.88 | 26.46 | 26.46 | 23,569 | -0.54(-2.00%) |
Sep 15, 2008 | 26.63 | 27.00 | 26.63 | 27.00 | 1,858 | -0.61(-2.22%) |
Sep 12, 2008 | 27.57 | 27.61 | 27.57 | 27.61 | 2,301 | +0.03(+0.09%) |
Sep 11, 2008 | 27.39 | 27.59 | 27.39 | 27.59 | 952 | -0.08(-0.27%) |
Sep 10, 2008 | 27.75 | 27.75 | 27.67 | 27.67 | 3,255 | +0.18(+0.64%) |
Sep 09, 2008 | 27.72 | 28.00 | 27.49 | 27.49 | 2,107 | -0.49(-1.73%) |
Sep 08, 2008 | 28.13 | 29.30 | 27.85 | 27.97 | 3,745 | +0.47(+1.71%) |
Sep 05, 2008 | 27.46 | 27.50 | 27.41 | 27.50 | 0 | -0.11(-0.38%) |
Sep 04, 2008 | 27.68 | 27.96 | 27.60 | 27.61 | 3,974 | -0.69(-2.44%) |
Sep 03, 2008 | 28.13 | 28.30 | 28.13 | 28.30 | 10,010 | +0.00(+0.00%) |