Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 21.87 | 21.92 | 21.87 | 21.91 | 809 | +0.03(+0.13%) |
Nov 26, 2008 | 21.28 | 21.88 | 21.20 | 21.88 | 3,258 | +0.53(+2.49%) |
Nov 25, 2008 | 21.71 | 21.71 | 20.86 | 21.35 | 2,737 | +0.22(+1.04%) |
Nov 24, 2008 | 20.13 | 21.13 | 20.05 | 21.13 | 1,741 | +1.66(+8.53%) |
Nov 21, 2008 | 19.01 | 19.56 | 18.70 | 19.47 | 4,157 | +0.85(+4.56%) |
Nov 20, 2008 | 19.62 | 19.91 | 18.62 | 18.62 | 6,142 | -1.60(-7.91%) |
Nov 19, 2008 | 21.08 | 21.08 | 20.22 | 20.22 | 2,480 | -1.21(-5.66%) |
Nov 18, 2008 | 21.44 | 21.61 | 21.13 | 21.43 | 4,915 | -0.36(-1.63%) |
Nov 17, 2008 | 21.84 | 22.22 | 21.78 | 21.78 | 2,306 | -0.40(-1.81%) |
Nov 14, 2008 | 22.93 | 22.93 | 22.19 | 22.19 | 1,877 | -0.25(-1.10%) |
Nov 13, 2008 | 22.02 | 22.65 | 21.48 | 22.43 | 1,559 | +0.53(+2.43%) |
Nov 12, 2008 | 22.69 | 22.69 | 21.17 | 21.90 | 15,443 | -0.49(-2.19%) |
Nov 11, 2008 | 22.43 | 22.43 | 22.39 | 22.39 | 388 | -0.85(-3.67%) |
Nov 10, 2008 | 23.70 | 23.70 | 23.23 | 23.24 | 2,200 | -0.59(-2.50%) |
Nov 07, 2008 | 23.79 | 23.84 | 23.79 | 23.84 | 388 | +0.85(+3.68%) |
Nov 06, 2008 | 23.95 | 24.11 | 22.29 | 22.99 | 2,626 | -1.58(-6.43%) |
Nov 05, 2008 | 25.42 | 25.42 | 24.54 | 24.57 | 12,926 | -0.75(-2.96%) |
Nov 04, 2008 | 24.82 | 25.53 | 24.82 | 25.32 | 8,841 | +1.16(+4.80%) |
Nov 03, 2008 | 24.61 | 24.61 | 24.16 | 24.16 | 1,927 | -0.11(-0.45%) |
Oct 31, 2008 | 23.85 | 24.27 | 23.81 | 24.27 | 3,650 | +0.69(+2.92%) |
Oct 30, 2008 | 23.48 | 23.91 | 23.48 | 23.58 | 9,679 | +0.25(+1.09%) |
Oct 29, 2008 | 22.82 | 23.91 | 22.51 | 23.33 | 10,955 | +0.70(+3.11%) |
Oct 28, 2008 | 20.65 | 22.63 | 20.65 | 22.63 | 6,192 | +2.32(+11.41%) |
Oct 27, 2008 | 21.14 | 34.67 | 20.16 | 20.31 | 35,816 | -0.84(-3.98%) |
Oct 24, 2008 | 21.81 | 21.81 | 20.75 | 21.15 | 2,050 | -0.82(-3.74%) |
Oct 23, 2008 | 22.90 | 23.20 | 21.97 | 21.97 | 2,882 | -0.55(-2.45%) |
Oct 22, 2008 | 23.75 | 23.75 | 22.28 | 22.53 | 13,391 | -2.04(-8.30%) |
Oct 21, 2008 | 24.66 | 24.96 | 24.57 | 24.57 | 1,808 | -0.64(-2.54%) |
Oct 20, 2008 | 24.59 | 25.22 | 24.59 | 25.20 | 4,860 | +0.52(+2.13%) |
Oct 17, 2008 | 24.67 | 25.43 | 23.95 | 24.68 | 6,695 | +0.59(+2.43%) |
Oct 16, 2008 | 24.56 | 24.67 | 23.17 | 24.09 | 3,453 | -0.10(-0.41%) |
Oct 15, 2008 | 27.30 | 27.30 | 24.19 | 24.19 | 3,914 | -3.35(-12.17%) |
Oct 14, 2008 | 28.80 | 28.88 | 27.12 | 27.55 | 7,377 | -0.72(-2.54%) |
Oct 13, 2008 | 26.89 | 28.27 | 26.84 | 28.27 | 11,134 | +2.78(+10.91%) |
Oct 10, 2008 | 25.27 | 25.80 | 22.78 | 25.48 | 21,733 | -0.43(-1.67%) |
Oct 09, 2008 | 27.65 | 28.25 | 25.60 | 25.92 | 6,133 | -1.55(-5.65%) |
Oct 08, 2008 | 27.79 | 28.34 | 27.08 | 27.47 | 13,525 | -0.74(-2.63%) |
Oct 07, 2008 | 28.11 | 31.33 | 28.11 | 28.21 | 49,915 | -1.07(-3.64%) |
Oct 06, 2008 | 30.82 | 30.84 | 28.40 | 29.28 | 4,838 | -2.54(-7.99%) |
Oct 03, 2008 | 32.64 | 33.17 | 31.82 | 31.82 | 3,677 | -0.89(-2.73%) |
Oct 02, 2008 | 34.01 | 34.01 | 32.65 | 32.71 | 11,961 | -1.42(-4.16%) |
Oct 01, 2008 | 34.41 | 34.43 | 34.13 | 34.13 | 10,744 | -0.69(-1.97%) |
Sep 30, 2008 | 34.17 | 34.82 | 34.01 | 34.82 | 938 | +1.38(+4.14%) |
Sep 29, 2008 | 35.26 | 771.72 | 0.0077 | 33.43 | 8,784 | -2.84(-7.84%) |
Sep 26, 2008 | 35.98 | 36.28 | 35.96 | 36.28 | 2,589 | -0.43(-1.18%) |
Sep 25, 2008 | 36.59 | 36.82 | 34.94 | 36.71 | 13,904 | +0.71(+1.97%) |
Sep 24, 2008 | 36.35 | 36.35 | 35.96 | 36.00 | 9,592 | -0.22(-0.60%) |
Sep 23, 2008 | 36.23 | 36.55 | 36.02 | 36.21 | 7,541 | -0.45(-1.22%) |
Sep 22, 2008 | 38.15 | 38.15 | 36.66 | 36.66 | 11,282 | -1.90(-4.93%) |
Sep 19, 2008 | 37.34 | 56.78 | 37.34 | 38.56 | 35,068 | +2.55(+7.07%) |
Sep 18, 2008 | 35.44 | 40.69 | 34.22 | 36.01 | 8,463 | +1.01(+2.87%) |
Sep 17, 2008 | 35.62 | 35.64 | 35.01 | 35.01 | 16,757 | -1.56(-4.27%) |
Sep 16, 2008 | 36.13 | 36.57 | 35.80 | 36.57 | 3,067 | -0.06(-0.15%) |
Sep 15, 2008 | 37.37 | 37.37 | 36.56 | 36.63 | 6,256 | -1.20(-3.16%) |
Sep 12, 2008 | 37.16 | 37.82 | 37.15 | 37.82 | 8,243 | +0.49(+1.30%) |
Sep 11, 2008 | 36.52 | 37.33 | 36.52 | 37.33 | 22,198 | +0.23(+0.62%) |
Sep 10, 2008 | 36.75 | 37.10 | 36.72 | 37.10 | 3,328 | +0.99(+2.74%) |
Sep 09, 2008 | 37.53 | 37.53 | 35.69 | 36.11 | 11,275 | -1.42(-3.79%) |
Sep 08, 2008 | 37.03 | 37.72 | 36.99 | 37.54 | 17,866 | +0.66(+1.80%) |
Sep 05, 2008 | 36.66 | 36.87 | 35.75 | 36.87 | 15,519 | +0.24(+0.65%) |
Sep 04, 2008 | 36.99 | 37.12 | 36.53 | 36.63 | 45,464 | -1.59(-4.16%) |
Sep 03, 2008 | 38.11 | 38.22 | 37.88 | 38.22 | 6,977 | +0.77(+2.06%) |