Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 22.68 | 22.97 | 22.41 | 22.96 | 251,788 | +0.07(+0.33%) |
Nov 26, 2008 | 21.77 | 23.20 | 21.68 | 22.89 | 805,174 | +0.55(+2.47%) |
Nov 25, 2008 | 22.62 | 23.43 | 21.66 | 22.33 | 834,890 | +0.03(+0.13%) |
Nov 24, 2008 | 21.08 | 22.72 | 21.08 | 22.30 | 142,284 | +1.52(+7.29%) |
Nov 21, 2008 | 19.58 | 20.96 | 19.58 | 20.79 | 166,682 | +1.17(+5.94%) |
Nov 20, 2008 | 20.38 | 21.04 | 19.57 | 19.62 | 154,666 | -1.39(-6.61%) |
Nov 19, 2008 | 22.25 | 22.41 | 20.80 | 21.01 | 3,246,339 | -1.19(-5.35%) |
Nov 18, 2008 | 22.05 | 22.56 | 21.68 | 22.20 | 215,005 | -0.21(-0.93%) |
Nov 17, 2008 | 22.76 | 22.89 | 22.03 | 22.41 | 185,794 | -0.25(-1.12%) |
Nov 14, 2008 | 22.98 | 23.61 | 22.57 | 22.66 | 138,354 | -1.24(-5.19%) |
Nov 13, 2008 | 22.44 | 23.90 | 21.35 | 23.90 | 520,606 | +1.57(+7.02%) |
Nov 12, 2008 | 22.86 | 23.15 | 22.18 | 22.33 | 105,694 | -1.29(-5.47%) |
Nov 11, 2008 | 23.34 | 23.98 | 23.15 | 23.62 | 49,710 | -0.63(-2.59%) |
Nov 10, 2008 | 24.76 | 24.88 | 23.82 | 24.25 | 86,878 | -0.25(-1.04%) |
Nov 07, 2008 | 23.72 | 24.51 | 23.72 | 24.51 | 49,138 | +1.16(+4.96%) |
Nov 06, 2008 | 24.51 | 24.75 | 23.27 | 23.35 | 86,952 | -1.64(-6.55%) |
Nov 05, 2008 | 26.27 | 26.27 | 24.98 | 24.98 | 401,061 | -1.39(-5.27%) |
Nov 04, 2008 | 25.55 | 26.44 | 25.55 | 26.37 | 113,176 | +1.35(+5.40%) |
Nov 03, 2008 | 25.17 | 25.25 | 24.72 | 25.02 | 191,516 | -0.14(-0.56%) |
Oct 31, 2008 | 24.49 | 25.27 | 24.17 | 25.16 | 179,421 | +0.36(+1.45%) |
Oct 30, 2008 | 24.24 | 24.87 | 24.12 | 24.80 | 83,698 | +1.12(+4.73%) |
Oct 29, 2008 | 23.56 | 24.56 | 23.33 | 23.68 | 458,992 | +0.38(+1.63%) |
Oct 28, 2008 | 21.99 | 23.30 | 21.38 | 23.30 | 327,421 | +2.25(+10.68%) |
Oct 27, 2008 | 21.51 | 22.16 | 21.05 | 21.06 | 338,716 | -1.06(-4.80%) |
Oct 24, 2008 | 22.14 | 22.49 | 19.90 | 22.12 | 96,956 | -1.01(-4.35%) |
Oct 23, 2008 | 22.99 | 23.56 | 22.26 | 23.12 | 169,510 | +0.14(+0.60%) |
Oct 22, 2008 | 24.11 | 24.11 | 22.41 | 22.98 | 100,430 | -1.81(-7.29%) |
Oct 21, 2008 | 25.51 | 25.54 | 24.72 | 24.79 | 72,144 | -1.11(-4.27%) |
Oct 20, 2008 | 24.79 | 25.90 | 24.79 | 25.90 | 87,775 | +1.41(+5.77%) |
Oct 17, 2008 | 24.39 | 25.57 | 23.98 | 24.48 | 85,844 | -0.40(-1.59%) |
Oct 16, 2008 | 24.01 | 24.95 | 22.98 | 24.88 | 39,642 | +0.93(+3.87%) |
Oct 15, 2008 | 26.16 | 26.29 | 23.90 | 23.95 | 96,437 | -2.52(-9.53%) |
Oct 14, 2008 | 27.23 | 28.09 | 26.14 | 26.48 | 166,713 | -0.17(-0.64%) |
Oct 13, 2008 | 24.45 | 26.65 | 24.45 | 26.65 | 85,613 | +2.94(+12.41%) |
Oct 10, 2008 | 23.38 | 24.50 | 22.28 | 23.71 | 180,629 | -0.52(-2.15%) |
Oct 09, 2008 | 26.20 | 26.48 | 24.09 | 24.23 | 40,393 | -1.61(-6.22%) |
Oct 08, 2008 | 25.82 | 26.61 | 24.92 | 25.84 | 33,263 | -0.57(-2.15%) |
Oct 07, 2008 | 28.31 | 28.31 | 26.37 | 26.40 | 222,156 | -1.23(-4.46%) |
Oct 06, 2008 | 28.42 | 28.42 | 26.48 | 27.64 | 169,737 | -1.49(-5.13%) |
Oct 03, 2008 | 29.65 | 30.80 | 28.99 | 29.13 | 166,812 | -0.54(-1.81%) |
Oct 02, 2008 | 30.77 | 30.77 | 29.63 | 29.67 | 33,816 | -1.30(-4.20%) |
Oct 01, 2008 | 30.78 | 31.11 | 30.41 | 30.97 | 110,300 | +0.13(+0.41%) |
Sep 30, 2008 | 30.02 | 31.03 | 30.02 | 30.84 | 153,404 | +1.09(+3.67%) |
Sep 29, 2008 | 32.00 | 32.51 | 29.47 | 29.75 | 96,097 | -3.07(-9.35%) |
Sep 26, 2008 | 32.57 | 32.82 | 32.25 | 32.82 | 139,061 | -0.17(-0.51%) |
Sep 25, 2008 | 32.50 | 33.06 | 32.50 | 32.99 | 36,964 | +0.76(+2.35%) |
Sep 24, 2008 | 32.38 | 32.54 | 32.10 | 32.23 | 95,990 | -0.01(-0.05%) |
Sep 23, 2008 | 32.79 | 32.93 | 32.15 | 32.24 | 71,912 | -0.71(-2.15%) |
Sep 22, 2008 | 34.00 | 34.00 | 32.95 | 32.95 | 66,244 | -0.72(-2.13%) |
Sep 19, 2008 | 35.80 | 37.01 | 32.42 | 33.67 | 138,661 | +1.78(+5.57%) |
Sep 18, 2008 | 31.85 | 32.09 | 30.35 | 31.89 | 34,597 | +1.21(+3.94%) |
Sep 17, 2008 | 31.82 | 31.82 | 30.66 | 30.68 | 83,442 | -1.38(-4.31%) |
Sep 16, 2008 | 31.23 | 32.06 | 31.14 | 32.06 | 49,651 | +0.23(+0.73%) |
Sep 15, 2008 | 32.50 | 32.65 | 31.72 | 31.83 | 2,563,891 | -1.58(-4.72%) |
Sep 12, 2008 | 33.05 | 33.50 | 32.92 | 33.41 | 23,565 | +0.39(+1.18%) |
Sep 11, 2008 | 32.62 | 33.02 | 32.12 | 33.02 | 29,513 | -0.02(-0.07%) |
Sep 10, 2008 | 32.99 | 33.16 | 32.74 | 33.04 | 1,145,819 | +0.49(+1.49%) |
Sep 09, 2008 | 33.54 | 33.65 | 32.56 | 32.56 | 13,131 | -0.96(-2.87%) |
Sep 08, 2008 | 34.21 | 34.38 | 33.38 | 33.52 | 37,754 | +0.36(+1.08%) |
Sep 05, 2008 | 33.20 | 33.25 | 32.58 | 33.16 | 69,051 | -0.13(-0.38%) |
Sep 04, 2008 | 34.49 | 34.49 | 33.29 | 33.29 | 496,349 | -0.90(-2.65%) |
Sep 03, 2008 | 34.60 | 34.63 | 34.16 | 34.19 | 35,659 | -0.48(-1.38%) |