Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 26.30 | 26.94 | 25.99 | 26.94 | 111,411 | +0.56(+2.11%) |
Nov 26, 2008 | 24.84 | 26.61 | 24.54 | 26.38 | 456,297 | +1.23(+4.90%) |
Nov 25, 2008 | 24.33 | 25.26 | 23.79 | 25.15 | 719,095 | +0.97(+4.00%) |
Nov 24, 2008 | 23.78 | 24.69 | 23.67 | 24.18 | 746,711 | +0.64(+2.70%) |
Nov 21, 2008 | 23.09 | 23.70 | 22.42 | 23.54 | 1,429,137 | +0.92(+4.06%) |
Nov 20, 2008 | 23.28 | 24.54 | 22.51 | 22.63 | 1,023,637 | +0.00(+0.00%) |
Nov 19, 2008 | 24.38 | 24.39 | 22.63 | 22.63 | 560,368 | -1.62(-6.68%) |
Nov 18, 2008 | 24.45 | 24.77 | 23.44 | 24.25 | 545,072 | -0.15(-0.63%) |
Nov 17, 2008 | 23.79 | 25.07 | 23.76 | 24.40 | 376,599 | +0.33(+1.37%) |
Nov 14, 2008 | 24.88 | 25.27 | 23.99 | 24.07 | 0 | -1.18(-4.66%) |
Nov 13, 2008 | 23.96 | 25.24 | 22.97 | 25.24 | 743,155 | +1.43(+5.99%) |
Nov 12, 2008 | 24.33 | 24.64 | 23.71 | 23.82 | 402,533 | -0.88(-3.56%) |
Nov 11, 2008 | 24.61 | 25.17 | 24.18 | 24.70 | 382,873 | -0.38(-1.51%) |
Nov 10, 2008 | 25.94 | 26.01 | 24.83 | 25.07 | 416,474 | -0.37(-1.46%) |
Nov 07, 2008 | 24.59 | 25.45 | 24.45 | 25.45 | 0 | +1.10(+4.53%) |
Nov 06, 2008 | 25.14 | 25.35 | 24.22 | 24.34 | 549,179 | -0.89(-3.54%) |
Nov 05, 2008 | 25.61 | 26.00 | 25.20 | 25.24 | 607,642 | -0.62(-2.40%) |
Nov 04, 2008 | 25.37 | 26.04 | 25.16 | 25.86 | 413,453 | +0.90(+3.62%) |
Nov 03, 2008 | 24.41 | 25.32 | 24.17 | 24.95 | 364,550 | +0.53(+2.18%) |
Oct 31, 2008 | 24.45 | 24.66 | 23.81 | 24.42 | 0 | +0.10(+0.43%) |
Oct 30, 2008 | 24.23 | 24.41 | 23.25 | 24.32 | 663,344 | +0.78(+3.32%) |
Oct 29, 2008 | 22.27 | 24.33 | 21.93 | 23.54 | 918,080 | +1.31(+5.91%) |
Oct 28, 2008 | 21.65 | 22.22 | 20.99 | 22.22 | 845,862 | +0.89(+4.15%) |
Oct 27, 2008 | 21.57 | 22.14 | 20.85 | 21.34 | 750,947 | -0.54(-2.47%) |
Oct 24, 2008 | 20.89 | 22.31 | 20.53 | 21.88 | 0 | -0.76(-3.34%) |
Oct 23, 2008 | 23.29 | 23.71 | 21.59 | 22.63 | 997,712 | -0.55(-2.36%) |
Oct 22, 2008 | 24.17 | 24.25 | 22.58 | 23.18 | 847,235 | -1.64(-6.62%) |
Oct 21, 2008 | 25.45 | 25.93 | 24.65 | 24.83 | 921,628 | -1.14(-4.40%) |
Oct 20, 2008 | 26.20 | 26.57 | 25.74 | 25.97 | 1,174,461 | +0.01(+0.03%) |
Oct 17, 2008 | 25.82 | 26.86 | 23.80 | 25.96 | 0 | -0.84(-3.13%) |
Oct 16, 2008 | 22.57 | 26.83 | 21.76 | 26.80 | 1,449,302 | +1.30(+5.09%) |
Oct 15, 2008 | 27.06 | 27.06 | 25.32 | 25.50 | 994,087 | -1.84(-6.75%) |
Oct 14, 2008 | 28.95 | 28.95 | 26.85 | 27.35 | 751,947 | -0.80(-2.83%) |
Oct 13, 2008 | 27.49 | 28.36 | 26.85 | 28.14 | 763,403 | +1.14(+4.21%) |
Oct 10, 2008 | 24.72 | 28.03 | 19.12 | 27.01 | 0 | +1.23(+4.78%) |
Oct 09, 2008 | 27.32 | 27.59 | 25.26 | 25.78 | 902,924 | -1.70(-6.19%) |
Oct 08, 2008 | 27.13 | 28.50 | 23.28 | 27.48 | 953,582 | -0.44(-1.59%) |
Oct 07, 2008 | 28.93 | 29.55 | 27.43 | 27.92 | 592,426 | -0.78(-2.72%) |
Oct 06, 2008 | 28.59 | 28.76 | 27.00 | 28.70 | 738,026 | -0.72(-2.44%) |
Oct 03, 2008 | 31.05 | 31.43 | 29.24 | 29.42 | 0 | -1.33(-4.32%) |
Oct 02, 2008 | 30.62 | 31.49 | 30.46 | 30.75 | 912,800 | -1.04(-3.27%) |
Oct 01, 2008 | 31.43 | 32.02 | 31.30 | 31.78 | 457,218 | +0.28(+0.89%) |
Sep 30, 2008 | 30.95 | 31.56 | 30.44 | 31.50 | 717,133 | +0.95(+3.11%) |
Sep 29, 2008 | 31.41 | 31.63 | 30.33 | 30.55 | 674,035 | -1.47(-4.58%) |
Sep 26, 2008 | 31.82 | 32.14 | 31.56 | 32.02 | 0 | -0.19(-0.60%) |
Sep 25, 2008 | 32.00 | 32.51 | 31.87 | 32.21 | 378,548 | +0.34(+1.06%) |
Sep 24, 2008 | 32.07 | 32.24 | 31.57 | 31.87 | 358,060 | -0.02(-0.05%) |
Sep 23, 2008 | 32.45 | 32.67 | 31.52 | 31.89 | 538,600 | -0.64(-1.96%) |
Sep 22, 2008 | 33.08 | 33.48 | 32.45 | 32.53 | 422,048 | -0.81(-2.44%) |
Sep 19, 2008 | 28.19 | 35.47 | 0.4027 | 33.34 | 0 | +0.26(+0.78%) |
Sep 18, 2008 | 31.62 | 34.10 | 30.81 | 33.08 | 1,271,309 | +1.77(+5.66%) |
Sep 17, 2008 | 32.20 | 32.57 | 31.29 | 31.31 | 667,744 | -1.44(-4.40%) |
Sep 16, 2008 | 31.12 | 32.86 | 30.33 | 32.75 | 926,496 | +1.26(+3.99%) |
Sep 15, 2008 | 31.54 | 32.28 | 31.25 | 31.49 | 575,549 | -0.95(-2.93%) |
Sep 12, 2008 | 31.70 | 32.68 | 31.70 | 32.45 | 0 | +0.51(+1.59%) |
Sep 11, 2008 | 31.88 | 32.06 | 31.36 | 31.94 | 494,359 | -0.26(-0.80%) |
Sep 10, 2008 | 31.96 | 32.38 | 31.49 | 32.20 | 397,046 | +0.23(+0.71%) |
Sep 09, 2008 | 32.52 | 32.61 | 31.69 | 31.97 | 514,418 | -0.48(-1.46%) |
Sep 08, 2008 | 32.72 | 32.97 | 32.08 | 32.45 | 225,240 | +0.44(+1.36%) |
Sep 05, 2008 | 31.64 | 32.17 | 31.38 | 32.01 | 0 | +0.09(+0.28%) |
Sep 04, 2008 | 32.39 | 32.44 | 31.73 | 31.92 | 377,570 | -0.83(-2.53%) |
Sep 03, 2008 | 32.49 | 33.04 | 32.27 | 32.75 | 460,385 | +0.29(+0.89%) |