Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 21.44 | 22.30 | 21.44 | 22.15 | 38,230 | +0.31(+1.42%) |
Nov 26, 2008 | 20.44 | 21.88 | 19.90 | 21.84 | 95,000 | +0.96(+4.60%) |
Nov 25, 2008 | 20.96 | 21.19 | 20.07 | 20.88 | 120,789 | +0.35(+1.70%) |
Nov 24, 2008 | 19.78 | 20.72 | 19.49 | 20.53 | 113,716 | +0.92(+4.70%) |
Nov 21, 2008 | 18.92 | 19.75 | 17.86 | 19.61 | 158,988 | +0.93(+4.97%) |
Nov 20, 2008 | 19.21 | 20.42 | 18.63 | 18.68 | 110,996 | -0.74(-3.83%) |
Nov 19, 2008 | 20.51 | 21.00 | 19.40 | 19.42 | 108,047 | -1.30(-6.28%) |
Nov 18, 2008 | 20.93 | 21.66 | 19.90 | 20.72 | 101,549 | -0.19(-0.93%) |
Nov 17, 2008 | 20.77 | 21.64 | 20.38 | 20.92 | 84,502 | -0.04(-0.19%) |
Nov 14, 2008 | 21.06 | 21.99 | 20.75 | 20.96 | 105,371 | -0.43(-2.03%) |
Nov 13, 2008 | 19.90 | 21.53 | 19.24 | 21.39 | 192,533 | +1.54(+7.76%) |
Nov 12, 2008 | 20.07 | 20.19 | 19.76 | 19.85 | 207,627 | -0.42(-2.06%) |
Nov 11, 2008 | 20.29 | 20.83 | 20.07 | 20.27 | 101,422 | -0.08(-0.38%) |
Nov 10, 2008 | 20.82 | 21.45 | 19.93 | 20.34 | 57,803 | -0.05(-0.27%) |
Nov 07, 2008 | 20.37 | 20.76 | 19.97 | 20.40 | 71,232 | +0.12(+0.61%) |
Nov 06, 2008 | 20.08 | 20.64 | 20.01 | 20.27 | 83,704 | +0.10(+0.50%) |
Nov 05, 2008 | 21.23 | 21.51 | 20.08 | 20.17 | 113,574 | -1.29(-6.02%) |
Nov 04, 2008 | 22.64 | 22.77 | 21.43 | 21.47 | 107,765 | -0.94(-4.18%) |
Nov 03, 2008 | 22.88 | 23.22 | 21.94 | 22.40 | 75,695 | -0.13(-0.58%) |
Oct 31, 2008 | 22.08 | 23.23 | 21.38 | 22.54 | 144,299 | +0.43(+1.93%) |
Oct 30, 2008 | 21.84 | 22.52 | 21.31 | 22.11 | 83,226 | +0.89(+4.20%) |
Oct 29, 2008 | 21.20 | 21.96 | 20.55 | 21.22 | 105,658 | +0.15(+0.70%) |
Oct 28, 2008 | 19.97 | 21.10 | 19.19 | 21.07 | 122,962 | +1.46(+7.46%) |
Oct 27, 2008 | 20.21 | 20.55 | 19.60 | 19.61 | 147,886 | -0.77(-3.76%) |
Oct 24, 2008 | 19.36 | 21.04 | 19.36 | 20.38 | 202,366 | -0.12(-0.60%) |
Oct 23, 2008 | 20.42 | 21.08 | 19.86 | 20.50 | 209,107 | -0.08(-0.38%) |
Oct 22, 2008 | 21.04 | 21.34 | 20.32 | 20.58 | 151,749 | -0.89(-4.15%) |
Oct 21, 2008 | 22.23 | 22.34 | 21.42 | 21.47 | 193,535 | -1.00(-4.45%) |
Oct 20, 2008 | 21.89 | 22.51 | 21.32 | 22.47 | 169,655 | +1.04(+4.84%) |
Oct 17, 2008 | 21.38 | 21.86 | 20.20 | 21.43 | 386,640 | +0.05(+0.25%) |
Oct 16, 2008 | 19.36 | 21.83 | 19.36 | 21.37 | 480,940 | -0.39(-1.78%) |
Oct 15, 2008 | 24.36 | 24.82 | 21.76 | 21.76 | 192,230 | -3.38(-13.43%) |
Oct 14, 2008 | 26.33 | 26.51 | 24.39 | 25.14 | 152,511 | -0.69(-2.67%) |
Oct 13, 2008 | 25.36 | 25.95 | 24.16 | 25.83 | 141,637 | +2.39(+10.18%) |
Oct 10, 2008 | 20.41 | 23.86 | 20.38 | 23.44 | 223,175 | +2.07(+9.67%) |
Oct 09, 2008 | 24.66 | 24.66 | 21.37 | 21.37 | 183,154 | -3.01(-12.35%) |
Oct 08, 2008 | 24.32 | 26.04 | 24.22 | 24.39 | 209,313 | -0.46(-1.87%) |
Oct 07, 2008 | 27.77 | 27.77 | 24.78 | 24.85 | 157,756 | -2.69(-9.76%) |
Oct 06, 2008 | 27.27 | 28.34 | 26.52 | 27.54 | 136,920 | -0.29(-1.06%) |
Oct 03, 2008 | 28.35 | 29.13 | 27.81 | 27.83 | 62,552 | -0.22(-0.80%) |
Oct 02, 2008 | 27.96 | 28.71 | 27.96 | 28.06 | 70,941 | +0.03(+0.11%) |
Oct 01, 2008 | 26.33 | 28.03 | 26.30 | 28.03 | 78,992 | +0.20(+0.72%) |
Sep 30, 2008 | 27.49 | 27.89 | 27.06 | 27.83 | 84,898 | +0.50(+1.84%) |
Sep 29, 2008 | 27.49 | 28.27 | 27.11 | 27.32 | 126,407 | -0.56(-2.00%) |
Sep 26, 2008 | 27.66 | 28.44 | 27.66 | 27.88 | 127,595 | -0.11(-0.39%) |
Sep 25, 2008 | 27.53 | 28.42 | 27.07 | 27.99 | 96,993 | +0.83(+3.05%) |
Sep 24, 2008 | 27.45 | 28.64 | 26.99 | 27.16 | 88,326 | -0.28(-1.02%) |
Sep 23, 2008 | 29.15 | 29.77 | 27.28 | 27.44 | 134,825 | -1.74(-5.97%) |
Sep 22, 2008 | 28.71 | 30.09 | 28.24 | 29.18 | 145,838 | +0.67(+2.36%) |
Sep 19, 2008 | 30.52 | 30.98 | 28.15 | 28.51 | 494,937 | -1.88(-6.19%) |
Sep 18, 2008 | 29.42 | 30.82 | 28.58 | 30.39 | 185,744 | +1.57(+5.46%) |
Sep 17, 2008 | 29.01 | 29.56 | 27.96 | 28.82 | 81,299 | -0.46(-1.59%) |
Sep 16, 2008 | 28.85 | 29.34 | 28.02 | 29.28 | 134,414 | +1.08(+3.82%) |
Sep 15, 2008 | 27.93 | 29.57 | 27.93 | 28.21 | 71,146 | -0.20(-0.71%) |
Sep 12, 2008 | 28.42 | 28.62 | 28.08 | 28.41 | 64,012 | -0.26(-0.89%) |
Sep 11, 2008 | 27.89 | 28.67 | 27.89 | 28.66 | 70,558 | +0.34(+1.20%) |
Sep 10, 2008 | 28.03 | 28.63 | 28.00 | 28.32 | 76,061 | +0.70(+2.52%) |
Sep 09, 2008 | 28.18 | 28.46 | 27.62 | 27.62 | 92,663 | -0.50(-1.76%) |
Sep 08, 2008 | 27.45 | 28.19 | 26.90 | 28.12 | 89,684 | +1.46(+5.46%) |
Sep 05, 2008 | 26.42 | 26.80 | 26.13 | 26.66 | 39,713 | +0.09(+0.35%) |
Sep 04, 2008 | 27.40 | 27.40 | 26.52 | 26.57 | 64,046 | -0.94(-3.43%) |
Sep 03, 2008 | 27.24 | 27.66 | 26.64 | 27.52 | 177,209 | +0.26(+0.97%) |