Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 20.12 | 20.50 | 20.12 | 20.50 | 3,461 | +0.15(+0.75%) |
Nov 26, 2008 | 20.24 | 20.35 | 19.64 | 20.35 | 13,554 | +0.37(+1.85%) |
Nov 25, 2008 | 20.20 | 20.23 | 19.62 | 19.98 | 12,476 | -0.13(-0.65%) |
Nov 24, 2008 | 19.84 | 20.25 | 19.58 | 20.11 | 25,328 | +0.62(+3.18%) |
Nov 21, 2008 | 19.10 | 19.49 | 18.47 | 19.49 | 26,789 | +0.68(+3.62%) |
Nov 20, 2008 | 19.64 | 20.08 | 18.81 | 18.81 | 26,676 | -1.33(-6.59%) |
Nov 19, 2008 | 20.82 | 21.18 | 20.07 | 20.14 | 22,064 | -0.61(-2.94%) |
Nov 18, 2008 | 20.23 | 20.96 | 20.14 | 20.75 | 60,888 | -0.07(-0.35%) |
Nov 17, 2008 | 20.27 | 21.09 | 20.27 | 20.82 | 6,846 | +0.04(+0.22%) |
Nov 14, 2008 | 21.04 | 21.49 | 20.68 | 20.78 | 9,643 | -0.48(-2.28%) |
Nov 13, 2008 | 20.20 | 21.26 | 19.74 | 21.26 | 20,154 | +0.95(+4.68%) |
Nov 12, 2008 | 20.85 | 20.85 | 20.27 | 20.31 | 30,049 | -0.83(-3.93%) |
Nov 11, 2008 | 21.09 | 21.49 | 20.99 | 21.14 | 16,652 | -0.22(-1.03%) |
Nov 10, 2008 | 22.09 | 22.09 | 21.32 | 21.36 | 11,163 | -0.24(-1.13%) |
Nov 07, 2008 | 21.51 | 21.72 | 21.43 | 21.60 | 7,698 | +0.30(+1.43%) |
Nov 06, 2008 | 22.00 | 22.00 | 21.30 | 21.30 | 18,767 | -0.55(-2.52%) |
Nov 05, 2008 | 22.53 | 22.60 | 21.84 | 21.85 | 23,395 | -0.82(-3.62%) |
Nov 04, 2008 | 22.64 | 22.83 | 22.55 | 22.67 | 24,060 | +0.26(+1.17%) |
Nov 03, 2008 | 22.56 | 22.66 | 22.33 | 22.41 | 17,675 | +0.06(+0.26%) |
Oct 31, 2008 | 22.12 | 22.64 | 22.11 | 22.35 | 18,607 | -0.15(-0.67%) |
Oct 30, 2008 | 21.69 | 22.50 | 21.61 | 22.50 | 46,085 | +0.69(+3.16%) |
Oct 29, 2008 | 21.47 | 22.15 | 21.41 | 21.81 | 19,848 | +0.24(+1.11%) |
Oct 28, 2008 | 20.39 | 21.57 | 20.08 | 21.57 | 16,657 | +1.37(+6.78%) |
Oct 27, 2008 | 20.00 | 20.77 | 20.00 | 20.20 | 7,823 | -0.25(-1.22%) |
Oct 24, 2008 | 19.01 | 20.86 | 18.60 | 20.45 | 36,692 | -0.93(-4.37%) |
Oct 23, 2008 | 21.48 | 21.77 | 20.68 | 21.38 | 44,546 | -0.17(-0.77%) |
Oct 22, 2008 | 22.00 | 22.00 | 20.99 | 21.55 | 20,676 | -0.66(-2.97%) |
Oct 21, 2008 | 22.16 | 22.64 | 21.97 | 22.21 | 61,231 | -0.03(-0.13%) |
Oct 20, 2008 | 22.96 | 22.96 | 21.75 | 22.24 | 61,475 | +0.06(+0.27%) |
Oct 17, 2008 | 21.31 | 22.42 | 21.31 | 22.18 | 36,788 | +0.30(+1.37%) |
Oct 16, 2008 | 22.62 | 22.62 | 20.84 | 21.88 | 37,502 | +0.79(+3.75%) |
Oct 15, 2008 | 22.18 | 22.18 | 21.09 | 21.09 | 16,119 | -1.48(-6.54%) |
Oct 14, 2008 | 24.61 | 26.82 | 22.16 | 22.57 | 84,356 | -0.13(-0.59%) |
Oct 13, 2008 | 22.49 | 23.78 | 22.01 | 22.70 | 293,592 | +1.62(+7.69%) |
Oct 10, 2008 | 20.46 | 21.68 | 17.00 | 21.08 | 38,425 | -0.42(-1.95%) |
Oct 09, 2008 | 22.33 | 23.50 | 21.32 | 21.50 | 22,307 | -1.97(-8.41%) |
Oct 08, 2008 | 22.95 | 23.64 | 22.75 | 23.47 | 43,863 | -0.02(-0.07%) |
Oct 07, 2008 | 24.19 | 24.29 | 23.42 | 23.49 | 9,111 | -0.78(-3.21%) |
Oct 06, 2008 | 23.64 | 24.57 | 23.26 | 24.27 | 43,016 | -0.63(-2.55%) |
Oct 03, 2008 | 25.37 | 25.80 | 24.90 | 24.90 | 13,000 | -0.38(-1.49%) |
Oct 02, 2008 | 25.60 | 25.60 | 25.26 | 25.28 | 5,400 | -0.43(-1.67%) |
Oct 01, 2008 | 26.39 | 26.39 | 25.37 | 25.71 | 25,453 | +0.29(+1.13%) |
Sep 30, 2008 | 26.15 | 26.15 | 24.89 | 25.42 | 34,945 | +0.32(+1.29%) |
Sep 29, 2008 | 26.00 | 26.00 | 25.06 | 25.10 | 21,203 | -1.12(-4.27%) |
Sep 26, 2008 | 25.92 | 26.22 | 25.53 | 26.22 | 0 | +0.24(+0.92%) |
Sep 25, 2008 | 30.15 | 30.37 | 25.78 | 25.98 | 76,507 | -2.90(-10.04%) |
Sep 24, 2008 | 25.63 | 28.88 | 25.36 | 28.88 | 23,815 | +3.23(+12.58%) |
Sep 23, 2008 | 25.93 | 26.26 | 25.65 | 25.65 | 19,901 | -0.38(-1.44%) |
Sep 22, 2008 | 26.58 | 27.45 | 25.61 | 26.03 | 36,807 | -1.42(-5.17%) |
Sep 19, 2008 | 28.18 | 27.45 | 26.15 | 27.45 | 0 | +1.30(+4.97%) |
Sep 18, 2008 | 25.06 | 26.15 | 25.06 | 26.15 | 14,970 | +0.37(+1.43%) |
Sep 17, 2008 | 25.82 | 26.11 | 24.93 | 25.78 | 20,714 | -0.54(-2.05%) |
Sep 16, 2008 | 25.94 | 26.74 | 25.82 | 26.32 | 10,482 | -0.84(-3.10%) |
Sep 15, 2008 | 25.23 | 27.20 | 25.23 | 27.16 | 14,061 | +0.64(+2.41%) |
Sep 12, 2008 | 26.34 | 26.52 | 26.34 | 26.52 | 7,306 | +0.05(+0.19%) |
Sep 11, 2008 | 25.69 | 26.47 | 25.69 | 26.47 | 12,654 | +0.16(+0.61%) |
Sep 10, 2008 | 27.16 | 27.16 | 26.31 | 26.31 | 4,263 | -0.02(-0.08%) |
Sep 09, 2008 | 26.65 | 26.77 | 26.33 | 26.33 | 8,196 | -0.26(-0.97%) |
Sep 08, 2008 | 26.40 | 26.59 | 26.29 | 26.59 | 21,665 | +0.55(+2.11%) |
Sep 05, 2008 | 25.82 | 26.05 | 25.74 | 26.04 | 0 | +0.18(+0.70%) |
Sep 04, 2008 | 26.08 | 26.10 | 25.85 | 25.86 | 9,992 | -0.42(-1.60%) |
Sep 03, 2008 | 26.34 | 26.35 | 26.23 | 26.28 | 3,634 | -0.02(-0.08%) |