Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 20.57 | 21.55 | 20.48 | 21.55 | 861,971 | +1.10(+5.38%) |
Nov 26, 2008 | 19.24 | 20.50 | 19.02 | 20.45 | 1,033,247 | +0.86(+4.36%) |
Nov 25, 2008 | 19.75 | 19.86 | 18.85 | 19.60 | 1,333,739 | +0.37(+1.94%) |
Nov 24, 2008 | 18.34 | 19.49 | 17.88 | 19.22 | 1,748,948 | +1.26(+7.03%) |
Nov 21, 2008 | 17.28 | 18.04 | 16.41 | 17.96 | 2,180,049 | +1.03(+6.10%) |
Nov 20, 2008 | 18.13 | 18.66 | 16.78 | 16.93 | 2,050,678 | -1.61(-8.68%) |
Nov 19, 2008 | 19.71 | 20.15 | 18.49 | 18.54 | 1,655,946 | -1.20(-6.09%) |
Nov 18, 2008 | 19.19 | 19.90 | 19.08 | 19.74 | 1,218,988 | +0.43(+2.24%) |
Nov 17, 2008 | 19.70 | 19.88 | 19.13 | 19.31 | 1,008,437 | -0.62(-3.10%) |
Nov 14, 2008 | 20.70 | 21.12 | 19.91 | 19.93 | 0 | -1.15(-5.46%) |
Nov 13, 2008 | 20.24 | 21.08 | 18.82 | 21.08 | 1,774,129 | +1.19(+6.01%) |
Nov 12, 2008 | 20.15 | 20.50 | 19.83 | 19.88 | 958,967 | -0.69(-3.33%) |
Nov 11, 2008 | 20.67 | 21.09 | 20.26 | 20.57 | 944,412 | -0.37(-1.78%) |
Nov 10, 2008 | 21.80 | 21.88 | 20.66 | 20.94 | 1,140,054 | -0.50(-2.33%) |
Nov 07, 2008 | 20.98 | 21.80 | 20.93 | 21.44 | 1,003,944 | +0.58(+2.80%) |
Nov 06, 2008 | 22.05 | 22.43 | 20.75 | 20.86 | 1,613,621 | -1.41(-6.35%) |
Nov 05, 2008 | 22.93 | 23.54 | 22.21 | 22.27 | 1,137,136 | -0.95(-4.08%) |
Nov 04, 2008 | 22.75 | 23.33 | 22.64 | 23.22 | 912,228 | +0.96(+4.30%) |
Nov 03, 2008 | 21.92 | 22.51 | 21.80 | 22.26 | 613,999 | +0.18(+0.81%) |
Oct 31, 2008 | 21.53 | 22.18 | 21.25 | 22.09 | 1,014,055 | +0.57(+2.64%) |
Oct 30, 2008 | 21.30 | 21.66 | 21.15 | 21.52 | 907,011 | +0.80(+3.88%) |
Oct 29, 2008 | 20.76 | 21.53 | 20.48 | 20.71 | 1,475,507 | -0.36(-1.73%) |
Oct 28, 2008 | 19.50 | 21.08 | 18.67 | 21.08 | 1,723,096 | +2.07(+10.87%) |
Oct 27, 2008 | 19.45 | 20.03 | 18.99 | 19.01 | 1,144,173 | -0.78(-3.94%) |
Oct 24, 2008 | 19.11 | 20.30 | 18.86 | 19.79 | 1,293,121 | -0.40(-1.97%) |
Oct 23, 2008 | 20.35 | 20.67 | 19.29 | 20.19 | 1,570,850 | -0.03(-0.13%) |
Oct 22, 2008 | 20.17 | 20.71 | 19.86 | 20.21 | 1,771,741 | -0.69(-3.32%) |
Oct 21, 2008 | 22.42 | 22.42 | 20.76 | 20.91 | 1,850,064 | -1.28(-5.76%) |
Oct 20, 2008 | 21.80 | 22.29 | 21.34 | 22.19 | 1,260,910 | +0.72(+3.35%) |
Oct 17, 2008 | 21.01 | 22.42 | 21.01 | 21.47 | 1,211,925 | -0.63(-2.84%) |
Oct 16, 2008 | 21.56 | 22.15 | 20.37 | 22.09 | 2,506,617 | +0.56(+2.60%) |
Oct 15, 2008 | 23.04 | 23.25 | 21.17 | 21.53 | 1,187,151 | -2.07(-8.79%) |
Oct 14, 2008 | 25.46 | 28.01 | 23.03 | 23.61 | 2,091,577 | -0.96(-3.90%) |
Oct 13, 2008 | 23.17 | 24.67 | 22.65 | 24.57 | 1,254,751 | +2.13(+9.51%) |
Oct 10, 2008 | 22.02 | 22.99 | 21.17 | 22.43 | 3,537,307 | -0.11(-0.49%) |
Oct 09, 2008 | 23.42 | 23.79 | 22.54 | 22.54 | 2,628,844 | -0.84(-3.59%) |
Oct 08, 2008 | 24.58 | 25.27 | 23.38 | 23.38 | 3,530,906 | -1.76(-7.01%) |
Oct 07, 2008 | 25.96 | 26.27 | 25.02 | 25.14 | 2,164,934 | -0.44(-1.72%) |
Oct 06, 2008 | 26.25 | 26.45 | 24.84 | 25.58 | 1,468,383 | -0.97(-3.67%) |
Oct 03, 2008 | 27.42 | 27.64 | 26.52 | 26.56 | 0 | -0.40(-1.48%) |
Oct 02, 2008 | 28.07 | 28.13 | 26.95 | 26.95 | 1,429,835 | -1.19(-4.21%) |
Oct 01, 2008 | 28.84 | 28.96 | 27.99 | 28.14 | 1,201,883 | -1.03(-3.54%) |
Sep 30, 2008 | 28.33 | 29.17 | 28.09 | 29.17 | 1,602,458 | +1.43(+5.16%) |
Sep 29, 2008 | 29.37 | 29.45 | 27.50 | 27.74 | 1,440,576 | -2.08(-6.98%) |
Sep 26, 2008 | 29.22 | 29.92 | 29.16 | 29.83 | 0 | +0.17(+0.57%) |
Sep 25, 2008 | 29.38 | 29.93 | 29.20 | 29.66 | 1,036,284 | +0.41(+1.39%) |
Sep 24, 2008 | 28.84 | 29.90 | 28.47 | 29.25 | 1,258,146 | +0.35(+1.20%) |
Sep 23, 2008 | 28.94 | 29.38 | 28.44 | 28.90 | 1,214,474 | +0.18(+0.62%) |
Sep 22, 2008 | 29.83 | 29.93 | 28.71 | 28.72 | 965,470 | -1.38(-4.59%) |
Sep 19, 2008 | 28.11 | 30.77 | 28.11 | 30.10 | 0 | +1.45(+5.05%) |
Sep 18, 2008 | 28.54 | 28.84 | 27.56 | 28.66 | 2,348,444 | +0.48(+1.71%) |
Sep 17, 2008 | 29.59 | 29.96 | 28.15 | 28.17 | 1,834,879 | -1.89(-6.28%) |
Sep 16, 2008 | 29.67 | 30.31 | 29.00 | 30.06 | 2,079,090 | -0.15(-0.50%) |
Sep 15, 2008 | 30.27 | 31.02 | 30.10 | 30.21 | 1,466,936 | -0.96(-3.07%) |
Sep 12, 2008 | 30.94 | 31.41 | 30.93 | 31.17 | 814,803 | -0.12(-0.38%) |
Sep 11, 2008 | 30.30 | 31.36 | 30.30 | 31.29 | 1,137,480 | +0.56(+1.82%) |
Sep 10, 2008 | 31.18 | 31.18 | 30.47 | 30.73 | 928,762 | -0.14(-0.47%) |
Sep 09, 2008 | 31.01 | 31.27 | 30.75 | 30.88 | 2,022,909 | -0.21(-0.68%) |
Sep 08, 2008 | 30.00 | 31.49 | 30.00 | 31.09 | 1,867,886 | +1.55(+5.25%) |
Sep 05, 2008 | 29.09 | 29.57 | 28.83 | 29.54 | 0 | +0.25(+0.87%) |
Sep 04, 2008 | 30.01 | 30.06 | 29.21 | 29.28 | 773,758 | -0.88(-2.92%) |
Sep 03, 2008 | 30.29 | 30.37 | 29.83 | 30.16 | 519,683 | -0.10(-0.34%) |