Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 21.34 | 21.84 | 21.12 | 21.52 | 24,965 | +0.32(+1.53%) |
Nov 26, 2008 | 20.11 | 21.20 | 20.06 | 21.20 | 686,971 | +0.74(+3.64%) |
Nov 25, 2008 | 20.60 | 20.77 | 19.97 | 20.46 | 394,114 | +0.28(+1.40%) |
Nov 24, 2008 | 19.52 | 20.59 | 19.20 | 20.17 | 78,276 | +1.28(+6.75%) |
Nov 21, 2008 | 18.40 | 18.90 | 17.59 | 18.90 | 78,290 | +1.05(+5.87%) |
Nov 20, 2008 | 18.99 | 19.47 | 17.68 | 17.85 | 249,778 | -1.39(-7.24%) |
Nov 19, 2008 | 20.47 | 20.48 | 19.22 | 19.24 | 146,995 | -1.23(-6.00%) |
Nov 18, 2008 | 20.39 | 20.69 | 19.75 | 20.47 | 69,780 | +0.12(+0.58%) |
Nov 17, 2008 | 20.44 | 21.06 | 20.33 | 20.35 | 174,840 | -0.48(-2.32%) |
Nov 14, 2008 | 21.41 | 21.84 | 20.70 | 20.83 | 194,287 | -0.79(-3.64%) |
Nov 13, 2008 | 20.34 | 21.62 | 19.51 | 21.62 | 222,509 | +1.38(+6.81%) |
Nov 12, 2008 | 20.99 | 21.12 | 20.19 | 20.24 | 120,089 | -1.11(-5.20%) |
Nov 11, 2008 | 21.34 | 21.53 | 20.99 | 21.35 | 411,243 | -0.44(-2.03%) |
Nov 10, 2008 | 22.70 | 22.70 | 21.45 | 21.79 | 60,012 | -0.28(-1.25%) |
Nov 07, 2008 | 21.66 | 22.07 | 21.54 | 22.07 | 108,203 | +0.72(+3.36%) |
Nov 06, 2008 | 22.48 | 22.56 | 21.30 | 21.35 | 99,877 | -1.09(-4.86%) |
Nov 05, 2008 | 23.68 | 23.75 | 22.44 | 22.44 | 123,998 | -1.50(-6.25%) |
Nov 04, 2008 | 23.33 | 23.95 | 23.28 | 23.94 | 53,487 | +0.95(+4.14%) |
Nov 03, 2008 | 22.95 | 23.03 | 22.66 | 22.99 | 127,075 | +0.13(+0.57%) |
Oct 31, 2008 | 22.60 | 23.17 | 22.43 | 22.86 | 40,535 | +0.34(+1.50%) |
Oct 30, 2008 | 23.12 | 23.12 | 22.07 | 22.52 | 58,664 | +0.62(+2.83%) |
Oct 29, 2008 | 21.84 | 23.02 | 21.84 | 21.90 | 58,960 | -0.48(-2.16%) |
Oct 28, 2008 | 21.43 | 22.38 | 20.39 | 22.38 | 38,846 | +2.04(+10.04%) |
Oct 27, 2008 | 21.34 | 21.34 | 20.34 | 20.34 | 72,883 | -0.70(-3.31%) |
Oct 24, 2008 | 19.14 | 21.38 | 19.14 | 21.03 | 64,992 | -0.71(-3.27%) |
Oct 23, 2008 | 21.52 | 21.90 | 20.55 | 21.75 | 155,666 | +0.53(+2.50%) |
Oct 22, 2008 | 22.10 | 22.10 | 20.78 | 21.21 | 192,823 | -1.39(-6.16%) |
Oct 21, 2008 | 23.21 | 23.26 | 22.60 | 22.61 | 109,740 | -0.45(-1.95%) |
Oct 20, 2008 | 22.57 | 23.06 | 22.24 | 23.06 | 81,900 | +1.03(+4.68%) |
Oct 17, 2008 | 21.81 | 23.04 | 21.81 | 22.03 | 232,460 | -0.22(-0.99%) |
Oct 16, 2008 | 21.81 | 22.25 | 20.26 | 22.25 | 181,068 | +0.86(+4.03%) |
Oct 15, 2008 | 23.06 | 23.06 | 21.39 | 21.39 | 89,775 | -2.19(-9.27%) |
Oct 14, 2008 | 24.61 | 25.13 | 22.75 | 23.57 | 112,945 | +0.39(+1.67%) |
Oct 13, 2008 | 23.45 | 23.45 | 21.47 | 23.19 | 151,253 | +2.21(+10.56%) |
Oct 10, 2008 | 20.00 | 21.39 | 19.30 | 20.97 | 112,189 | -0.43(-2.00%) |
Oct 09, 2008 | 23.21 | 23.35 | 20.90 | 21.40 | 64,486 | -1.71(-7.40%) |
Oct 08, 2008 | 23.08 | 23.90 | 22.68 | 23.11 | 83,800 | -0.54(-2.30%) |
Oct 07, 2008 | 25.21 | 25.21 | 23.63 | 23.66 | 64,256 | -1.50(-5.98%) |
Oct 06, 2008 | 25.18 | 25.24 | 23.97 | 25.16 | 84,816 | -0.74(-2.88%) |
Oct 03, 2008 | 27.38 | 27.38 | 25.90 | 25.90 | 48,821 | -0.41(-1.57%) |
Oct 02, 2008 | 27.53 | 27.53 | 26.26 | 26.32 | 46,965 | -0.89(-3.27%) |
Oct 01, 2008 | 26.70 | 27.24 | 26.53 | 27.21 | 35,266 | +0.19(+0.71%) |
Sep 30, 2008 | 27.57 | 27.57 | 26.16 | 27.01 | 138,028 | +0.72(+2.75%) |
Sep 29, 2008 | 27.34 | 27.55 | 25.63 | 26.29 | 187,229 | -1.82(-6.48%) |
Sep 26, 2008 | 27.57 | 28.11 | 27.32 | 28.11 | 0 | +0.32(+1.17%) |
Sep 25, 2008 | 27.76 | 28.18 | 27.46 | 27.79 | 76,485 | +0.57(+2.10%) |
Sep 24, 2008 | 27.29 | 27.53 | 26.75 | 27.21 | 324,237 | -0.43(-1.55%) |
Sep 23, 2008 | 27.95 | 28.25 | 27.48 | 27.64 | 71,978 | -0.38(-1.35%) |
Sep 22, 2008 | 29.70 | 29.70 | 28.01 | 28.02 | 35,433 | -1.06(-3.63%) |
Sep 19, 2008 | 38.23 | 38.23 | 28.77 | 29.08 | 0 | +1.41(+5.11%) |
Sep 18, 2008 | 26.79 | 27.66 | 25.80 | 27.66 | 63,159 | +1.39(+5.28%) |
Sep 17, 2008 | 27.03 | 27.10 | 26.28 | 26.28 | 52,762 | -1.21(-4.39%) |
Sep 16, 2008 | 26.28 | 27.59 | 26.21 | 27.48 | 149,477 | +0.33(+1.22%) |
Sep 15, 2008 | 28.46 | 28.46 | 27.15 | 27.15 | 67,946 | -1.38(-4.83%) |
Sep 12, 2008 | 28.37 | 28.60 | 28.37 | 28.53 | 11,351 | +0.06(+0.21%) |
Sep 11, 2008 | 27.93 | 28.47 | 27.76 | 28.47 | 21,049 | -0.11(-0.38%) |
Sep 10, 2008 | 28.35 | 28.58 | 28.21 | 28.58 | 2,798 | +0.20(+0.71%) |
Sep 09, 2008 | 29.32 | 29.32 | 28.38 | 28.38 | 18,868 | -0.93(-3.19%) |
Sep 08, 2008 | 29.84 | 30.09 | 28.91 | 29.31 | 9,111 | +0.70(+2.43%) |
Sep 05, 2008 | 28.10 | 28.65 | 28.03 | 28.61 | 0 | +0.24(+0.85%) |
Sep 04, 2008 | 29.08 | 29.10 | 28.37 | 28.37 | 14,486 | -0.92(-3.15%) |
Sep 03, 2008 | 29.10 | 29.30 | 29.09 | 29.30 | 73,798 | +0.13(+0.45%) |