Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 24.73 | 24.91 | 24.46 | 24.87 | 107,365 | -0.06(-0.23%) |
Nov 26, 2008 | 23.46 | 24.93 | 23.38 | 24.93 | 267,437 | +1.40(+5.96%) |
Nov 25, 2008 | 24.44 | 24.44 | 22.95 | 23.53 | 377,811 | -0.47(-1.97%) |
Nov 24, 2008 | 23.29 | 24.48 | 22.66 | 24.00 | 254,732 | +0.78(+3.37%) |
Nov 21, 2008 | 22.22 | 23.22 | 21.34 | 23.22 | 346,944 | +2.54(+12.28%) |
Nov 20, 2008 | 21.65 | 22.39 | 20.48 | 20.68 | 463,207 | -1.32(-5.99%) |
Nov 19, 2008 | 23.58 | 23.58 | 22.00 | 22.00 | 822,051 | -1.87(-7.82%) |
Nov 18, 2008 | 24.03 | 24.20 | 23.06 | 23.86 | 2,725,239 | -0.53(-2.17%) |
Nov 17, 2008 | 24.68 | 25.09 | 24.29 | 24.39 | 217,339 | -0.42(-1.67%) |
Nov 14, 2008 | 25.42 | 26.80 | 24.60 | 24.81 | 705,913 | -1.63(-6.16%) |
Nov 13, 2008 | 24.69 | 26.44 | 23.54 | 26.44 | 2,711,102 | +2.40(+10.00%) |
Nov 12, 2008 | 24.82 | 24.90 | 24.03 | 24.03 | 75,263 | -0.91(-3.66%) |
Nov 11, 2008 | 25.73 | 26.05 | 24.95 | 24.95 | 178,879 | -1.59(-5.99%) |
Nov 10, 2008 | 26.88 | 27.16 | 26.21 | 26.53 | 251,536 | +0.49(+1.88%) |
Nov 07, 2008 | 25.25 | 26.76 | 25.25 | 26.05 | 312,122 | +2.23(+9.37%) |
Nov 06, 2008 | 25.93 | 25.93 | 23.81 | 23.81 | 145,597 | -2.99(-11.15%) |
Nov 05, 2008 | 27.82 | 27.82 | 26.50 | 26.80 | 128,796 | -1.70(-5.97%) |
Nov 04, 2008 | 27.76 | 29.03 | 27.35 | 28.51 | 323,636 | +1.60(+5.93%) |
Nov 03, 2008 | 27.04 | 27.09 | 26.69 | 26.91 | 86,461 | +0.11(+0.43%) |
Oct 31, 2008 | 26.27 | 27.14 | 25.92 | 26.79 | 344,141 | +0.81(+3.10%) |
Oct 30, 2008 | 23.95 | 30.47 | 23.95 | 25.99 | 189,181 | +2.16(+9.06%) |
Oct 29, 2008 | 23.98 | 25.99 | 23.14 | 23.83 | 155,540 | -0.53(-2.17%) |
Oct 28, 2008 | 22.51 | 24.36 | 21.73 | 24.36 | 178,555 | +2.84(+13.21%) |
Oct 27, 2008 | 22.00 | 22.62 | 21.41 | 21.52 | 134,073 | -1.01(-4.48%) |
Oct 24, 2008 | 22.92 | 23.21 | 22.27 | 22.53 | 289,426 | -2.08(-8.44%) |
Oct 23, 2008 | 24.38 | 24.81 | 23.45 | 24.60 | 304,524 | +0.24(+1.00%) |
Oct 22, 2008 | 25.71 | 25.71 | 24.00 | 24.36 | 177,321 | -2.26(-8.48%) |
Oct 21, 2008 | 27.62 | 27.62 | 26.62 | 26.62 | 160,760 | -1.49(-5.30%) |
Oct 20, 2008 | 27.37 | 28.17 | 27.21 | 28.11 | 156,137 | +1.11(+4.10%) |
Oct 17, 2008 | 26.48 | 28.51 | 26.25 | 27.00 | 187,176 | -0.39(-1.43%) |
Oct 16, 2008 | 27.09 | 27.61 | 25.99 | 27.39 | 229,145 | +0.42(+1.54%) |
Oct 15, 2008 | 30.51 | 30.51 | 26.97 | 26.97 | 50,396 | -3.52(-11.54%) |
Oct 14, 2008 | 32.33 | 32.33 | 29.12 | 30.49 | 12,049 | -0.46(-1.50%) |
Oct 13, 2008 | 27.72 | 30.96 | 27.72 | 30.96 | 16,865 | +4.44(+16.74%) |
Oct 10, 2008 | 26.36 | 26.74 | 24.74 | 26.52 | 9,278 | -0.02(-0.09%) |
Oct 09, 2008 | 28.63 | 28.73 | 26.54 | 26.54 | 3,314 | -2.60(-8.92%) |
Oct 08, 2008 | 29.74 | 29.74 | 27.71 | 29.14 | 48,424 | +0.06(+0.20%) |
Oct 07, 2008 | 29.34 | 29.35 | 29.08 | 29.08 | 6,076 | -1.08(-3.57%) |
Oct 06, 2008 | 31.43 | 31.43 | 29.72 | 30.16 | 1,317 | -2.57(-7.84%) |
Oct 03, 2008 | 33.09 | 33.10 | 32.73 | 32.73 | 3,682 | -0.43(-1.30%) |
Oct 02, 2008 | 33.45 | 33.47 | 33.16 | 33.16 | 23,935 | -1.34(-3.87%) |
Oct 01, 2008 | 33.41 | 36.33 | 33.41 | 34.49 | 90,379 | +0.77(+2.27%) |
Sep 30, 2008 | 33.31 | 33.73 | 33.31 | 33.73 | 32,054 | +1.47(+4.55%) |
Sep 29, 2008 | 33.48 | 33.55 | 32.26 | 32.26 | 8,469 | -3.13(-8.84%) |
Sep 26, 2008 | 35.32 | 35.58 | 35.00 | 35.39 | 4,418 | -1.15(-3.14%) |
Sep 25, 2008 | 35.70 | 36.54 | 35.70 | 36.54 | 13,774 | +1.31(+3.72%) |
Sep 24, 2008 | 35.22 | 35.36 | 35.21 | 35.23 | 14,116 | -0.15(-0.43%) |
Sep 23, 2008 | 35.37 | 35.76 | 35.37 | 35.38 | 8,500 | -1.30(-3.54%) |
Sep 22, 2008 | 36.71 | 36.71 | 36.42 | 36.68 | 4,686 | -0.95(-2.53%) |
Sep 19, 2008 | 36.26 | 37.66 | 36.26 | 37.63 | 4,495 | +2.48(+7.07%) |
Sep 18, 2008 | 33.74 | 35.16 | 33.42 | 35.15 | 5,425 | +2.35(+7.18%) |
Sep 17, 2008 | 32.81 | 32.83 | 32.79 | 32.79 | 2,086 | -1.08(-3.20%) |
Sep 16, 2008 | 34.18 | 34.22 | 33.40 | 33.87 | 4,562 | -0.69(-2.00%) |
Sep 15, 2008 | 35.28 | 35.28 | 34.50 | 34.57 | 7,519 | -1.11(-3.11%) |
Sep 12, 2008 | 35.94 | 35.94 | 35.67 | 35.67 | 1,862 | -0.54(-1.48%) |
Sep 11, 2008 | 35.98 | 36.38 | 35.83 | 36.21 | 3,986 | -1.16(-3.12%) |
Sep 09, 2008 | 38.18 | 37.38 | 37.38 | 37.38 | 13,993 | -1.10(-2.86%) |
Sep 08, 2008 | 38.19 | 38.48 | 37.99 | 38.48 | 4,664 | +1.00(+2.67%) |
Sep 05, 2008 | 36.85 | 37.48 | 36.73 | 37.48 | 7,485 | +0.03(+0.09%) |
Sep 04, 2008 | 38.05 | 38.05 | 37.39 | 37.44 | 3,144 | -0.99(-2.57%) |
Sep 03, 2008 | 38.47 | 38.57 | 38.37 | 38.43 | 4,708 | -1.49(-3.73%) |
Sep 02, 2008 | 39.92 | 39.92 | 39.92 | 39.92 | 122 | -0.27(-0.67%) |
Aug 29, 2008 | 40.24 | 40.24 | 40.19 | 40.19 | 490 | -0.28(-0.68%) |
Aug 28, 2008 | 40.42 | 40.46 | 40.42 | 40.46 | 7,348 | +0.02(+0.04%) |
Aug 27, 2008 | 40.55 | 40.55 | 40.45 | 40.45 | 1,841 | +0.73(+1.83%) |
Aug 26, 2008 | 39.85 | 39.85 | 39.55 | 39.72 | 6,051 | +0.37(+0.95%) |
Aug 25, 2008 | 40.07 | 40.07 | 39.35 | 39.35 | 20,854 | -0.75(-1.87%) |
Aug 22, 2008 | 40.12 | 40.12 | 40.05 | 40.10 | 4,402 | +0.16(+0.41%) |
Aug 20, 2008 | 39.96 | 39.94 | 39.94 | 39.94 | 4,909 | +0.55(+1.41%) |
Aug 19, 2008 | 39.38 | 39.38 | 39.38 | 39.38 | 122 | -0.54(-1.35%) |
Aug 18, 2008 | 40.55 | 40.55 | 39.92 | 39.92 | 31,320 | -0.92(-2.25%) |