Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 20.92 | 21.15 | 20.23 | 21.15 | 528,606 | +0.16(+0.74%) |
Nov 26, 2008 | 20.47 | 21.13 | 20.15 | 20.99 | 1,185,117 | +0.05(+0.22%) |
Nov 25, 2008 | 20.95 | 21.16 | 20.11 | 20.95 | 1,086,030 | +0.18(+0.88%) |
Nov 24, 2008 | 19.94 | 21.13 | 19.50 | 20.76 | 1,037,453 | +1.03(+5.24%) |
Nov 21, 2008 | 18.24 | 19.73 | 17.83 | 19.73 | 1,422,651 | +2.04(+11.54%) |
Nov 20, 2008 | 19.42 | 19.48 | 17.56 | 17.69 | 1,446,770 | -1.89(-9.66%) |
Nov 19, 2008 | 20.90 | 21.45 | 19.57 | 19.58 | 1,072,989 | -1.37(-6.55%) |
Nov 18, 2008 | 20.78 | 21.25 | 19.98 | 20.95 | 980,779 | +0.22(+1.07%) |
Nov 17, 2008 | 20.58 | 21.38 | 20.28 | 20.73 | 959,567 | -0.05(-0.22%) |
Nov 14, 2008 | 21.04 | 21.62 | 20.23 | 20.78 | 0 | -0.52(-2.44%) |
Nov 13, 2008 | 19.27 | 21.30 | 18.83 | 21.30 | 1,241,099 | +2.07(+10.79%) |
Nov 12, 2008 | 20.33 | 20.37 | 18.96 | 19.22 | 1,135,274 | -1.53(-7.39%) |
Nov 11, 2008 | 21.26 | 21.26 | 20.48 | 20.76 | 739,331 | -0.76(-3.53%) |
Nov 10, 2008 | 21.60 | 22.06 | 20.95 | 21.52 | 1,256,442 | +0.27(+1.25%) |
Nov 07, 2008 | 21.63 | 22.18 | 20.67 | 21.25 | 1,653,380 | -0.38(-1.74%) |
Nov 06, 2008 | 23.08 | 23.27 | 21.49 | 21.63 | 697,578 | -1.60(-6.89%) |
Nov 05, 2008 | 23.45 | 24.00 | 23.06 | 23.23 | 729,271 | -0.57(-2.38%) |
Nov 04, 2008 | 23.70 | 24.28 | 23.37 | 23.79 | 1,105,848 | +0.73(+3.16%) |
Nov 03, 2008 | 23.28 | 23.76 | 22.95 | 23.06 | 807,666 | -0.46(-1.96%) |
Oct 31, 2008 | 23.53 | 23.85 | 22.88 | 23.53 | 1,159,814 | -0.16(-0.69%) |
Oct 30, 2008 | 22.76 | 23.73 | 21.94 | 23.69 | 1,440,038 | +1.30(+5.81%) |
Oct 29, 2008 | 22.17 | 23.10 | 21.93 | 22.39 | 1,862,116 | +0.49(+2.23%) |
Oct 28, 2008 | 20.97 | 21.92 | 19.89 | 21.90 | 1,586,582 | +1.45(+7.09%) |
Oct 27, 2008 | 21.54 | 21.89 | 20.45 | 20.45 | 960,249 | -1.27(-5.86%) |
Oct 24, 2008 | 20.81 | 22.05 | 20.52 | 21.73 | 1,662,719 | -0.60(-2.68%) |
Oct 23, 2008 | 22.41 | 23.53 | 21.31 | 22.32 | 1,869,257 | +0.16(+0.73%) |
Oct 22, 2008 | 23.04 | 23.14 | 21.54 | 22.16 | 912,362 | -1.57(-6.60%) |
Oct 21, 2008 | 23.88 | 24.68 | 23.40 | 23.73 | 1,018,628 | -0.53(-2.17%) |
Oct 20, 2008 | 22.66 | 24.36 | 22.54 | 24.25 | 1,195,922 | +2.13(+9.61%) |
Oct 17, 2008 | 21.39 | 23.12 | 20.96 | 22.13 | 2,266,799 | +0.51(+2.38%) |
Oct 16, 2008 | 20.51 | 21.69 | 19.39 | 21.62 | 1,567,404 | +1.27(+6.23%) |
Oct 15, 2008 | 21.78 | 21.78 | 20.05 | 20.35 | 1,471,768 | -1.77(-8.02%) |
Oct 14, 2008 | 23.08 | 23.75 | 21.03 | 22.12 | 1,578,869 | -0.28(-1.25%) |
Oct 13, 2008 | 19.77 | 22.40 | 19.52 | 22.40 | 1,261,984 | +3.35(+17.61%) |
Oct 10, 2008 | 19.66 | 20.17 | 17.60 | 19.05 | 2,516,363 | -1.53(-7.43%) |
Oct 09, 2008 | 23.23 | 23.80 | 20.57 | 20.57 | 1,502,431 | -2.60(-11.22%) |
Oct 08, 2008 | 22.97 | 24.07 | 21.88 | 23.18 | 2,311,686 | -0.28(-1.19%) |
Oct 07, 2008 | 24.97 | 25.48 | 23.43 | 23.45 | 1,958,409 | -1.15(-4.68%) |
Oct 06, 2008 | 25.35 | 25.35 | 22.80 | 24.61 | 2,361,446 | -1.42(-5.45%) |
Oct 03, 2008 | 25.81 | 27.30 | 25.66 | 26.02 | 0 | +0.32(+1.24%) |
Oct 02, 2008 | 26.76 | 26.95 | 25.68 | 25.70 | 1,091,045 | -1.38(-5.09%) |
Oct 01, 2008 | 27.08 | 27.30 | 26.55 | 27.08 | 875,678 | -0.34(-1.23%) |
Sep 30, 2008 | 26.23 | 27.42 | 25.78 | 27.42 | 1,331,684 | +1.58(+6.11%) |
Sep 29, 2008 | 28.31 | 28.56 | 25.46 | 25.84 | 1,394,148 | -3.13(-10.81%) |
Sep 26, 2008 | 28.63 | 29.00 | 28.18 | 28.97 | 0 | -0.21(-0.74%) |
Sep 25, 2008 | 29.24 | 29.61 | 28.96 | 29.19 | 1,436,817 | -0.03(-0.11%) |
Sep 24, 2008 | 29.74 | 30.11 | 29.06 | 29.22 | 1,333,785 | -0.44(-1.47%) |
Sep 23, 2008 | 30.24 | 30.74 | 29.45 | 29.66 | 1,365,864 | -0.60(-2.00%) |
Sep 22, 2008 | 31.56 | 31.59 | 30.12 | 30.26 | 1,213,632 | -1.11(-3.52%) |
Sep 19, 2008 | 30.94 | 32.63 | 30.89 | 31.37 | 0 | +0.87(+2.86%) |
Sep 18, 2008 | 29.66 | 30.77 | 29.16 | 30.50 | 1,910,873 | +1.08(+3.67%) |
Sep 17, 2008 | 29.53 | 29.88 | 28.49 | 29.42 | 2,197,220 | -0.29(-0.96%) |
Sep 16, 2008 | 28.59 | 29.81 | 27.93 | 29.70 | 2,339,581 | +0.44(+1.49%) |
Sep 15, 2008 | 29.24 | 29.96 | 28.46 | 29.27 | 1,801,143 | -0.96(-3.18%) |
Sep 12, 2008 | 28.82 | 30.46 | 28.82 | 30.23 | 1,053,027 | +1.13(+3.89%) |
Sep 11, 2008 | 28.59 | 29.27 | 28.08 | 29.10 | 1,273,549 | +0.33(+1.15%) |
Sep 10, 2008 | 28.15 | 28.98 | 27.82 | 28.77 | 1,792,975 | +0.76(+2.72%) |
Sep 09, 2008 | 29.36 | 29.42 | 28.01 | 28.01 | 1,592,818 | -1.61(-5.44%) |
Sep 08, 2008 | 29.91 | 29.97 | 29.25 | 29.62 | 1,086,652 | +0.17(+0.57%) |
Sep 05, 2008 | 29.73 | 29.89 | 28.51 | 29.45 | 0 | -0.25(-0.83%) |
Sep 04, 2008 | 29.90 | 30.11 | 29.16 | 29.70 | 1,234,046 | -0.12(-0.39%) |
Sep 03, 2008 | 29.75 | 30.33 | 29.55 | 29.81 | 1,129,865 | -0.18(-0.59%) |