Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 22.69 | 22.97 | 22.42 | 22.96 | 251,734 | +0.07(+0.33%) |
Nov 26, 2008 | 21.78 | 23.20 | 21.69 | 22.89 | 805,001 | +0.55(+2.47%) |
Nov 25, 2008 | 22.62 | 23.44 | 21.66 | 22.34 | 834,711 | +0.03(+0.13%) |
Nov 24, 2008 | 21.08 | 22.73 | 21.08 | 22.31 | 142,253 | +1.52(+7.29%) |
Nov 21, 2008 | 19.58 | 20.96 | 19.58 | 20.79 | 166,646 | +1.17(+5.94%) |
Nov 20, 2008 | 20.38 | 21.05 | 19.57 | 19.63 | 154,633 | -1.39(-6.61%) |
Nov 19, 2008 | 22.26 | 22.41 | 20.81 | 21.02 | 3,245,643 | -1.19(-5.35%) |
Nov 18, 2008 | 22.05 | 22.56 | 21.68 | 22.20 | 214,959 | -0.21(-0.93%) |
Nov 17, 2008 | 22.76 | 22.89 | 22.04 | 22.41 | 185,754 | -0.25(-1.12%) |
Nov 14, 2008 | 22.98 | 23.61 | 22.58 | 22.67 | 138,325 | -1.24(-5.19%) |
Nov 13, 2008 | 22.45 | 23.91 | 21.35 | 23.91 | 520,495 | +1.57(+7.02%) |
Nov 12, 2008 | 22.87 | 23.16 | 22.18 | 22.34 | 105,672 | -1.29(-5.47%) |
Nov 11, 2008 | 23.35 | 23.99 | 23.15 | 23.63 | 49,699 | -0.63(-2.59%) |
Nov 10, 2008 | 24.77 | 24.88 | 23.82 | 24.26 | 86,859 | -0.25(-1.04%) |
Nov 07, 2008 | 23.73 | 24.51 | 23.73 | 24.51 | 49,128 | +1.16(+4.96%) |
Nov 06, 2008 | 24.52 | 24.75 | 23.28 | 23.35 | 86,933 | -1.64(-6.55%) |
Nov 05, 2008 | 26.27 | 26.27 | 24.98 | 24.99 | 400,975 | -1.39(-5.27%) |
Nov 04, 2008 | 25.56 | 26.45 | 25.56 | 26.38 | 113,152 | +1.35(+5.40%) |
Nov 03, 2008 | 25.18 | 25.25 | 24.73 | 25.03 | 191,475 | -0.14(-0.56%) |
Oct 31, 2008 | 24.50 | 25.27 | 24.18 | 25.17 | 179,383 | +0.36(+1.45%) |
Oct 30, 2008 | 24.24 | 24.88 | 24.12 | 24.81 | 83,680 | +1.12(+4.73%) |
Oct 29, 2008 | 23.57 | 24.56 | 23.34 | 23.69 | 458,894 | +0.38(+1.63%) |
Oct 28, 2008 | 21.99 | 23.31 | 21.39 | 23.31 | 327,351 | +2.25(+10.68%) |
Oct 27, 2008 | 21.52 | 22.17 | 21.05 | 21.06 | 338,643 | -1.06(-4.80%) |
Oct 24, 2008 | 22.14 | 22.49 | 19.90 | 22.12 | 96,935 | -1.01(-4.35%) |
Oct 23, 2008 | 22.99 | 23.56 | 22.26 | 23.13 | 169,473 | +0.14(+0.60%) |
Oct 22, 2008 | 24.12 | 24.12 | 22.41 | 22.99 | 100,408 | -1.81(-7.29%) |
Oct 21, 2008 | 25.51 | 25.54 | 24.73 | 24.80 | 72,128 | -1.11(-4.27%) |
Oct 20, 2008 | 24.80 | 25.90 | 24.80 | 25.90 | 87,756 | +1.41(+5.77%) |
Oct 17, 2008 | 24.39 | 25.57 | 23.98 | 24.49 | 85,826 | -0.40(-1.59%) |
Oct 16, 2008 | 24.02 | 24.96 | 22.99 | 24.88 | 39,633 | +0.93(+3.87%) |
Oct 15, 2008 | 26.17 | 26.30 | 23.91 | 23.96 | 96,417 | -2.53(-9.53%) |
Oct 14, 2008 | 27.24 | 28.10 | 26.15 | 26.48 | 166,677 | -0.17(-0.64%) |
Oct 13, 2008 | 24.46 | 26.66 | 24.46 | 26.66 | 85,594 | +2.94(+12.41%) |
Oct 10, 2008 | 23.38 | 24.50 | 22.29 | 23.71 | 180,590 | -0.52(-2.15%) |
Oct 09, 2008 | 26.21 | 26.48 | 24.09 | 24.23 | 40,384 | -1.61(-6.22%) |
Oct 08, 2008 | 25.83 | 26.62 | 24.92 | 25.84 | 33,256 | -0.57(-2.15%) |
Oct 07, 2008 | 28.31 | 28.31 | 26.38 | 26.41 | 222,109 | -1.23(-4.46%) |
Oct 06, 2008 | 28.43 | 28.43 | 26.48 | 27.64 | 169,701 | -1.49(-5.13%) |
Oct 03, 2008 | 29.66 | 30.81 | 28.99 | 29.14 | 166,776 | -0.54(-1.81%) |
Oct 02, 2008 | 30.78 | 30.78 | 29.63 | 29.67 | 33,809 | -1.30(-4.20%) |
Oct 01, 2008 | 30.79 | 31.12 | 30.41 | 30.97 | 110,276 | +0.13(+0.41%) |
Sep 30, 2008 | 30.02 | 31.04 | 30.02 | 30.85 | 153,372 | +1.09(+3.67%) |
Sep 29, 2008 | 32.01 | 32.52 | 29.47 | 29.76 | 96,077 | -3.07(-9.35%) |
Sep 26, 2008 | 32.57 | 32.83 | 32.26 | 32.83 | 139,031 | -0.17(-0.51%) |
Sep 25, 2008 | 32.50 | 33.07 | 32.50 | 32.99 | 36,956 | +0.76(+2.35%) |
Sep 24, 2008 | 32.39 | 32.54 | 32.11 | 32.24 | 95,970 | -0.01(-0.05%) |
Sep 23, 2008 | 32.80 | 32.94 | 32.15 | 32.25 | 71,897 | -0.71(-2.15%) |
Sep 22, 2008 | 34.01 | 34.01 | 32.96 | 32.96 | 66,229 | -0.72(-2.13%) |
Sep 19, 2008 | 35.81 | 37.02 | 32.42 | 33.68 | 138,631 | +1.78(+5.57%) |
Sep 18, 2008 | 31.85 | 32.09 | 30.36 | 31.90 | 34,590 | +1.21(+3.94%) |
Sep 17, 2008 | 31.82 | 31.82 | 30.67 | 30.69 | 83,425 | -1.38(-4.31%) |
Sep 16, 2008 | 31.23 | 32.07 | 31.15 | 32.07 | 49,640 | +0.23(+0.73%) |
Sep 15, 2008 | 32.50 | 32.66 | 31.73 | 31.84 | 2,563,341 | -1.58(-4.72%) |
Sep 12, 2008 | 33.06 | 33.51 | 32.92 | 33.42 | 23,560 | +0.39(+1.18%) |
Sep 11, 2008 | 32.62 | 33.03 | 32.12 | 33.03 | 29,507 | -0.02(-0.07%) |
Sep 10, 2008 | 33.00 | 33.17 | 32.75 | 33.05 | 1,145,574 | +0.49(+1.49%) |
Sep 09, 2008 | 33.54 | 33.65 | 32.56 | 32.56 | 13,128 | -0.96(-2.87%) |
Sep 08, 2008 | 34.22 | 34.39 | 33.39 | 33.53 | 37,746 | +0.36(+1.08%) |
Sep 05, 2008 | 33.21 | 33.26 | 32.59 | 33.17 | 69,036 | -0.13(-0.38%) |
Sep 04, 2008 | 34.50 | 34.50 | 33.30 | 33.30 | 496,242 | -0.90(-2.65%) |
Sep 03, 2008 | 34.61 | 34.64 | 34.16 | 34.20 | 35,651 | -0.48(-1.38%) |