Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 20.01 | 20.30 | 19.60 | 19.94 | 65,150 | -0.31(-1.55%) |
Nov 26, 2008 | 18.99 | 20.34 | 18.99 | 20.26 | 193,184 | +0.86(+4.42%) |
Nov 25, 2008 | 19.68 | 19.68 | 18.92 | 19.40 | 211,714 | -0.15(-0.78%) |
Nov 24, 2008 | 18.73 | 19.68 | 18.16 | 19.55 | 367,874 | +0.85(+4.53%) |
Nov 21, 2008 | 18.19 | 18.71 | 17.04 | 18.70 | 779,052 | +0.78(+4.35%) |
Nov 20, 2008 | 19.84 | 19.87 | 17.81 | 17.92 | 402,114 | -2.05(-10.28%) |
Nov 19, 2008 | 20.94 | 21.31 | 19.97 | 19.98 | 324,982 | -1.02(-4.85%) |
Nov 18, 2008 | 21.23 | 21.49 | 20.42 | 20.99 | 511,106 | -0.22(-1.04%) |
Nov 17, 2008 | 21.67 | 22.16 | 21.19 | 21.21 | 551,777 | -0.58(-2.65%) |
Nov 14, 2008 | 22.35 | 22.73 | 21.55 | 21.79 | 873,455 | -0.81(-3.57%) |
Nov 13, 2008 | 21.15 | 22.69 | 20.88 | 22.60 | 763,624 | +1.52(+7.20%) |
Nov 12, 2008 | 21.22 | 21.57 | 20.80 | 21.08 | 530,535 | -0.29(-1.35%) |
Nov 11, 2008 | 21.66 | 21.82 | 21.25 | 21.37 | 189,842 | -0.45(-2.06%) |
Nov 10, 2008 | 21.87 | 22.26 | 21.27 | 21.82 | 226,185 | +0.22(+1.02%) |
Nov 07, 2008 | 21.34 | 21.76 | 21.21 | 21.60 | 189,362 | +0.42(+2.00%) |
Nov 06, 2008 | 21.59 | 22.10 | 21.12 | 21.17 | 329,868 | -0.61(-2.80%) |
Nov 05, 2008 | 21.65 | 22.12 | 21.60 | 21.78 | 1,198,298 | -0.04(-0.19%) |
Nov 04, 2008 | 22.45 | 22.48 | 21.73 | 21.82 | 232,108 | -0.52(-2.32%) |
Nov 03, 2008 | 22.06 | 22.43 | 21.79 | 22.34 | 180,997 | +0.12(+0.53%) |
Oct 31, 2008 | 21.07 | 22.38 | 20.91 | 22.22 | 248,770 | +0.99(+4.67%) |
Oct 30, 2008 | 20.60 | 21.23 | 20.21 | 21.23 | 228,450 | +0.96(+4.73%) |
Oct 29, 2008 | 19.65 | 20.51 | 19.42 | 20.27 | 650,195 | +0.53(+2.66%) |
Oct 28, 2008 | 19.82 | 20.33 | 18.46 | 19.75 | 706,869 | +0.19(+0.95%) |
Oct 27, 2008 | 19.83 | 20.43 | 19.52 | 19.56 | 350,104 | -0.41(-2.04%) |
Oct 24, 2008 | 19.42 | 20.44 | 19.17 | 19.97 | 550,376 | -0.28(-1.38%) |
Oct 23, 2008 | 21.03 | 21.63 | 19.83 | 20.25 | 640,721 | +0.46(+2.31%) |
Oct 22, 2008 | 20.06 | 20.84 | 19.78 | 19.79 | 340,344 | -1.43(-6.75%) |
Oct 21, 2008 | 21.68 | 22.50 | 21.16 | 21.22 | 327,924 | -0.80(-3.62%) |
Oct 20, 2008 | 21.54 | 22.02 | 21.05 | 22.02 | 225,225 | +0.91(+4.30%) |
Oct 17, 2008 | 20.84 | 23.39 | 20.84 | 21.11 | 302,952 | -0.11(-0.52%) |
Oct 16, 2008 | 20.15 | 21.33 | 19.20 | 21.22 | 407,270 | +1.30(+6.51%) |
Oct 15, 2008 | 22.10 | 22.12 | 19.86 | 19.93 | 306,850 | -2.17(-9.83%) |
Oct 14, 2008 | 22.73 | 22.96 | 21.60 | 22.10 | 474,575 | -0.12(-0.53%) |
Oct 13, 2008 | 23.37 | 23.50 | 21.69 | 22.22 | 536,729 | -0.62(-2.71%) |
Oct 10, 2008 | 20.75 | 23.61 | 19.88 | 22.83 | 665,059 | +1.69(+7.98%) |
Oct 09, 2008 | 23.19 | 23.80 | 21.11 | 21.15 | 594,795 | -1.73(-7.56%) |
Oct 08, 2008 | 22.99 | 23.50 | 22.20 | 22.88 | 454,793 | -0.36(-1.57%) |
Oct 07, 2008 | 24.28 | 24.28 | 22.90 | 23.24 | 362,322 | -0.71(-2.97%) |
Oct 06, 2008 | 25.04 | 25.46 | 23.57 | 23.95 | 398,388 | -1.54(-6.02%) |
Oct 03, 2008 | 25.78 | 26.83 | 25.43 | 25.49 | 235,684 | -0.14(-0.53%) |
Oct 02, 2008 | 27.00 | 27.18 | 25.60 | 25.63 | 259,969 | -1.30(-4.82%) |
Oct 01, 2008 | 26.94 | 27.09 | 26.28 | 26.92 | 322,190 | -0.22(-0.81%) |
Sep 30, 2008 | 26.91 | 27.35 | 26.26 | 27.14 | 382,287 | +0.46(+1.72%) |
Sep 29, 2008 | 27.08 | 27.88 | 26.30 | 26.69 | 315,412 | -0.75(-2.72%) |
Sep 26, 2008 | 27.08 | 27.53 | 26.65 | 27.43 | 121,729 | +0.24(+0.87%) |
Sep 25, 2008 | 27.56 | 27.75 | 27.12 | 27.19 | 180,407 | -0.22(-0.80%) |
Sep 24, 2008 | 27.08 | 27.59 | 27.08 | 27.41 | 211,423 | +0.14(+0.53%) |
Sep 23, 2008 | 27.58 | 27.58 | 26.93 | 27.27 | 431,550 | -0.30(-1.08%) |
Sep 22, 2008 | 28.16 | 28.44 | 27.41 | 27.57 | 650,598 | -0.42(-1.49%) |
Sep 19, 2008 | 26.89 | 29.67 | 26.74 | 27.98 | 824,668 | +1.70(+6.45%) |
Sep 18, 2008 | 26.75 | 27.13 | 25.56 | 26.29 | 521,755 | -0.01(-0.03%) |
Sep 17, 2008 | 26.64 | 26.86 | 26.30 | 26.30 | 314,871 | -0.63(-2.33%) |
Sep 16, 2008 | 26.21 | 27.07 | 26.13 | 26.92 | 338,774 | +0.92(+3.56%) |
Sep 15, 2008 | 26.69 | 26.86 | 26.00 | 26.00 | 254,971 | -0.89(-3.31%) |
Sep 12, 2008 | 27.39 | 27.39 | 26.77 | 26.89 | 199,216 | -0.49(-1.80%) |
Sep 11, 2008 | 27.51 | 27.56 | 26.88 | 27.38 | 237,922 | -0.08(-0.28%) |
Sep 10, 2008 | 26.63 | 27.63 | 26.63 | 27.46 | 196,751 | +0.67(+2.50%) |
Sep 09, 2008 | 27.41 | 27.71 | 26.75 | 26.79 | 251,030 | -0.53(-1.93%) |
Sep 08, 2008 | 27.18 | 27.40 | 26.81 | 27.31 | 202,699 | +0.35(+1.29%) |
Sep 05, 2008 | 27.08 | 27.14 | 26.42 | 26.97 | 175,483 | -0.12(-0.44%) |
Sep 04, 2008 | 27.21 | 27.46 | 27.04 | 27.08 | 263,970 | -0.25(-0.90%) |
Sep 03, 2008 | 27.07 | 27.46 | 26.91 | 27.33 | 238,423 | +0.16(+0.59%) |