Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 23.56 | 23.90 | 23.56 | 23.88 | 35,056 | +0.22(+0.94%) |
Nov 26, 2008 | 22.42 | 23.66 | 22.42 | 23.66 | 72,712 | +0.74(+3.23%) |
Nov 25, 2008 | 23.27 | 23.27 | 22.40 | 22.92 | 197,219 | +0.24(+1.04%) |
Nov 24, 2008 | 21.93 | 23.45 | 21.73 | 22.69 | 265,556 | +1.22(+5.69%) |
Nov 21, 2008 | 20.80 | 21.46 | 19.85 | 21.46 | 173,040 | +1.25(+6.19%) |
Nov 20, 2008 | 21.46 | 22.00 | 20.06 | 20.21 | 147,719 | -1.40(-6.50%) |
Nov 19, 2008 | 23.01 | 23.07 | 21.62 | 21.62 | 253,218 | -1.38(-6.01%) |
Nov 18, 2008 | 22.72 | 23.11 | 22.13 | 23.00 | 285,521 | +0.26(+1.14%) |
Nov 17, 2008 | 22.98 | 23.54 | 22.74 | 22.74 | 152,692 | -0.63(-2.68%) |
Nov 14, 2008 | 23.80 | 24.43 | 23.29 | 23.37 | 70,236 | -0.86(-3.53%) |
Nov 13, 2008 | 23.05 | 24.23 | 21.96 | 24.22 | 395,739 | +1.40(+6.16%) |
Nov 12, 2008 | 23.50 | 23.67 | 22.76 | 22.82 | 262,261 | -1.16(-4.84%) |
Nov 11, 2008 | 24.00 | 24.37 | 23.59 | 23.98 | 208,838 | -0.56(-2.27%) |
Nov 10, 2008 | 25.24 | 25.35 | 24.23 | 24.53 | 103,037 | -0.28(-1.14%) |
Nov 07, 2008 | 24.37 | 24.82 | 24.24 | 24.82 | 322,586 | +0.74(+3.08%) |
Nov 06, 2008 | 25.16 | 25.34 | 23.97 | 24.08 | 303,708 | -1.26(-4.97%) |
Nov 05, 2008 | 26.48 | 26.59 | 25.25 | 25.34 | 304,861 | -1.37(-5.14%) |
Nov 04, 2008 | 26.42 | 26.73 | 26.11 | 26.71 | 318,425 | +1.02(+3.95%) |
Nov 03, 2008 | 25.74 | 25.95 | 25.51 | 25.69 | 525,007 | -0.15(-0.59%) |
Oct 31, 2008 | 25.31 | 26.15 | 25.17 | 25.85 | 425,738 | +0.43(+1.68%) |
Oct 30, 2008 | 25.64 | 25.64 | 24.88 | 25.42 | 310,857 | +0.74(+3.00%) |
Oct 29, 2008 | 24.92 | 25.85 | 24.55 | 24.68 | 150,202 | -0.52(-2.06%) |
Oct 28, 2008 | 23.34 | 25.20 | 22.61 | 25.20 | 187,721 | +2.62(+11.60%) |
Oct 27, 2008 | 22.95 | 23.63 | 22.57 | 22.58 | 155,331 | -1.23(-5.16%) |
Oct 24, 2008 | 22.52 | 23.91 | 22.52 | 23.81 | 103,466 | -0.19(-0.80%) |
Oct 23, 2008 | 24.08 | 24.53 | 22.90 | 24.00 | 311,929 | +0.17(+0.70%) |
Oct 22, 2008 | 24.70 | 25.02 | 23.31 | 23.83 | 122,373 | -1.62(-6.36%) |
Oct 21, 2008 | 25.91 | 26.14 | 25.38 | 25.45 | 186,195 | -0.75(-2.86%) |
Oct 20, 2008 | 25.41 | 26.20 | 25.09 | 26.20 | 206,358 | +1.18(+4.73%) |
Oct 17, 2008 | 24.89 | 26.13 | 24.23 | 25.01 | 127,059 | -0.16(-0.64%) |
Oct 16, 2008 | 24.59 | 25.25 | 22.95 | 25.17 | 177,711 | +1.02(+4.20%) |
Oct 15, 2008 | 26.05 | 26.05 | 24.14 | 24.16 | 162,592 | -2.31(-8.74%) |
Oct 14, 2008 | 28.05 | 29.01 | 25.75 | 26.47 | 185,442 | -0.28(-1.06%) |
Oct 13, 2008 | 24.92 | 26.75 | 24.77 | 26.75 | 132,388 | +2.75(+11.45%) |
Oct 10, 2008 | 22.58 | 24.80 | 22.24 | 24.01 | 182,074 | -0.39(-1.59%) |
Oct 09, 2008 | 26.60 | 26.61 | 24.15 | 24.39 | 193,330 | -1.64(-6.29%) |
Oct 08, 2008 | 25.95 | 27.04 | 25.84 | 26.03 | 149,691 | -0.40(-1.50%) |
Oct 07, 2008 | 28.15 | 28.29 | 26.43 | 26.43 | 93,921 | -1.69(-6.00%) |
Oct 06, 2008 | 28.44 | 28.44 | 26.79 | 28.11 | 104,888 | -1.08(-3.69%) |
Oct 03, 2008 | 29.97 | 30.55 | 29.01 | 29.19 | 71,197 | -0.29(-0.98%) |
Oct 02, 2008 | 30.50 | 30.52 | 29.37 | 29.48 | 141,358 | -1.14(-3.71%) |
Oct 01, 2008 | 30.82 | 31.74 | 30.15 | 30.62 | 347,541 | -0.06(-0.20%) |
Sep 30, 2008 | 30.54 | 30.79 | 29.89 | 30.68 | 114,351 | +0.94(+3.15%) |
Sep 29, 2008 | 31.59 | 31.59 | 29.37 | 29.74 | 61,740 | -2.16(-6.77%) |
Sep 26, 2008 | 31.54 | 31.90 | 31.24 | 31.90 | 0 | +0.05(+0.17%) |
Sep 25, 2008 | 31.79 | 32.11 | 31.45 | 31.85 | 72,611 | +0.56(+1.78%) |
Sep 24, 2008 | 32.31 | 32.31 | 31.11 | 31.29 | 44,296 | -0.08(-0.27%) |
Sep 23, 2008 | 31.86 | 32.10 | 31.30 | 31.37 | 56,211 | -0.50(-1.58%) |
Sep 22, 2008 | 34.08 | 34.08 | 31.82 | 31.88 | 27,609 | -1.05(-3.18%) |
Sep 19, 2008 | 34.72 | 63.07 | 31.53 | 32.92 | 0 | +1.14(+3.58%) |
Sep 18, 2008 | 30.95 | 31.94 | 29.93 | 31.79 | 165,415 | +1.31(+4.28%) |
Sep 17, 2008 | 31.43 | 31.56 | 30.48 | 30.48 | 62,196 | -1.40(-4.41%) |
Sep 16, 2008 | 30.75 | 32.06 | 30.75 | 31.88 | 2,024,926 | +0.31(+0.99%) |
Sep 15, 2008 | 31.98 | 32.56 | 31.57 | 31.57 | 3,913,954 | -1.40(-4.26%) |
Sep 12, 2008 | 32.66 | 32.98 | 32.58 | 32.98 | 37,206 | +0.23(+0.69%) |
Sep 11, 2008 | 32.30 | 32.75 | 32.22 | 32.75 | 24,809 | +0.25(+0.75%) |
Sep 10, 2008 | 32.45 | 32.75 | 32.38 | 32.51 | 25,287 | +0.21(+0.65%) |
Sep 09, 2008 | 33.28 | 33.37 | 32.30 | 32.30 | 49,553 | -1.06(-3.18%) |
Sep 08, 2008 | 33.59 | 33.63 | 33.04 | 33.36 | 18,560 | +0.63(+1.91%) |
Sep 05, 2008 | 32.38 | 32.73 | 32.07 | 32.73 | 0 | +0.03(+0.08%) |
Sep 04, 2008 | 33.28 | 33.32 | 32.59 | 32.71 | 32,051 | -0.89(-2.64%) |
Sep 03, 2008 | 33.53 | 33.63 | 33.32 | 33.59 | 51,295 | -0.03(-0.09%) |