Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 22.75 | 27.99 | 22.31 | 27.89 | 87,183 | +5.21(+22.97%) |
Nov 27, 2008 | 21.25 | 22.69 | 21.15 | 22.68 | 5,570 | +0.22(+0.98%) |
Nov 26, 2008 | 22.25 | 22.46 | 21.44 | 22.46 | 108,707 | +0.33(+1.49%) |
Nov 25, 2008 | 22.16 | 22.87 | 21.48 | 22.13 | 83,088 | +0.00(+0.00%) |
Nov 24, 2008 | 21.71 | 22.40 | 20.98 | 22.13 | 1,146,954 | +0.88(+4.14%) |
Nov 21, 2008 | 22.45 | 22.46 | 20.96 | 21.25 | 212,323 | -0.41(-1.89%) |
Nov 20, 2008 | 22.10 | 22.10 | 21.03 | 21.66 | 596,366 | +0.19(+0.88%) |
Nov 19, 2008 | 21.33 | 22.01 | 20.97 | 21.47 | 80,030 | +0.27(+1.27%) |
Nov 18, 2008 | 21.98 | 22.27 | 20.89 | 21.20 | 93,481 | -1.13(-5.06%) |
Nov 17, 2008 | 22.36 | 22.58 | 21.93 | 22.33 | 61,660 | -0.42(-1.85%) |
Nov 14, 2008 | 22.99 | 22.99 | 22.12 | 22.75 | 72,093 | +0.15(+0.66%) |
Nov 13, 2008 | 21.82 | 22.88 | 21.18 | 22.60 | 131,446 | +0.11(+0.49%) |
Nov 12, 2008 | 21.66 | 22.49 | 21.63 | 22.49 | 291,271 | +0.06(+0.27%) |
Nov 11, 2008 | 22.10 | 22.43 | 21.02 | 22.43 | 111,629 | +0.17(+0.76%) |
Nov 10, 2008 | 22.75 | 22.75 | 22.04 | 22.26 | 96,384 | +0.02(+0.09%) |
Nov 07, 2008 | 23.31 | 23.31 | 21.98 | 22.24 | 110,762 | -0.81(-3.51%) |
Nov 06, 2008 | 23.29 | 23.73 | 22.55 | 23.05 | 99,668 | -0.74(-3.11%) |
Nov 05, 2008 | 23.79 | 24.40 | 22.41 | 23.79 | 1,073,499 | +0.00(+0.00%) |
Nov 04, 2008 | 22.92 | 24.01 | 22.60 | 23.79 | 158,670 | +0.60(+2.59%) |
Nov 03, 2008 | 22.75 | 23.33 | 22.32 | 23.19 | 44,684 | +0.48(+2.11%) |
Oct 31, 2008 | 22.07 | 22.71 | 21.49 | 22.71 | 102,330 | +0.64(+2.90%) |
Oct 30, 2008 | 23.88 | 24.01 | 21.99 | 22.07 | 1,202,674 | -1.33(-5.68%) |
Oct 29, 2008 | 23.16 | 23.71 | 22.43 | 23.40 | 186,161 | +0.00(+0.00%) |
Oct 28, 2008 | 23.38 | 23.50 | 21.71 | 23.40 | 288,369 | +1.83(+8.48%) |
Oct 27, 2008 | 21.99 | 22.54 | 21.43 | 21.57 | 85,885 | -0.54(-2.44%) |
Oct 24, 2008 | 21.51 | 22.24 | 20.01 | 22.11 | 162,636 | +0.05(+0.23%) |
Oct 23, 2008 | 22.02 | 24.46 | 21.81 | 22.06 | 99,056 | -1.23(-5.28%) |
Oct 22, 2008 | 24.98 | 24.98 | 22.86 | 23.29 | 107,983 | -0.77(-3.20%) |
Oct 21, 2008 | 24.99 | 24.99 | 24.03 | 24.06 | 60,755 | -0.57(-2.31%) |
Oct 20, 2008 | 24.49 | 24.63 | 23.79 | 24.63 | 122,431 | +1.32(+5.66%) |
Oct 17, 2008 | 23.99 | 23.99 | 22.68 | 23.31 | 246,321 | +0.01(+0.04%) |
Oct 16, 2008 | 23.00 | 23.59 | 22.53 | 23.30 | 133,000 | +0.31(+1.35%) |
Oct 15, 2008 | 24.00 | 26.90 | 22.96 | 22.99 | 95,826 | -1.89(-7.60%) |
Oct 14, 2008 | 25.55 | 25.57 | 22.84 | 24.88 | 67,984 | +2.04(+8.93%) |
Oct 10, 2008 | 23.24 | 23.98 | 22.00 | 22.84 | 91,072 | +0.66(+2.98%) |
Oct 09, 2008 | 23.50 | 23.50 | 21.89 | 22.18 | 86,416 | +0.04(+0.18%) |
Oct 08, 2008 | 22.64 | 23.02 | 21.82 | 22.14 | 208,268 | -0.92(-3.99%) |
Oct 07, 2008 | 22.64 | 23.45 | 22.63 | 23.06 | 53,204 | +0.16(+0.70%) |
Oct 06, 2008 | 24.10 | 24.10 | 22.00 | 22.90 | 109,811 | -0.54(-2.30%) |
Oct 03, 2008 | 24.02 | 24.02 | 23.22 | 23.44 | 36,702 | -0.41(-1.72%) |
Oct 02, 2008 | 24.17 | 24.17 | 22.81 | 23.85 | 45,342 | -0.39(-1.61%) |
Oct 01, 2008 | 25.09 | 25.09 | 24.09 | 24.24 | 50,508 | -1.26(-4.94%) |
Sep 30, 2008 | 23.80 | 25.50 | 23.26 | 25.50 | 57,112 | +1.84(+7.78%) |
Sep 29, 2008 | 24.00 | 24.29 | 22.74 | 23.66 | 92,847 | -1.34(-5.36%) |
Sep 26, 2008 | 25.00 | 25.00 | 24.00 | 25.00 | 77,900 | +0.13(+0.52%) |
Sep 25, 2008 | 24.50 | 25.05 | 24.50 | 24.87 | 76,208 | +0.37(+1.51%) |
Sep 24, 2008 | 25.34 | 25.34 | 24.50 | 24.50 | 50,526 | -0.55(-2.20%) |
Sep 23, 2008 | 24.94 | 25.52 | 24.75 | 25.05 | 58,962 | +0.26(+1.05%) |
Sep 22, 2008 | 25.00 | 25.00 | 24.20 | 24.79 | 78,036 | -0.31(-1.24%) |
Sep 19, 2008 | 25.00 | 28.27 | 24.00 | 25.10 | 154,671 | +1.59(+6.76%) |
Sep 18, 2008 | 23.74 | 24.00 | 22.85 | 23.51 | 179,020 | -0.08(-0.34%) |
Sep 17, 2008 | 25.93 | 26.00 | 23.00 | 23.59 | 120,661 | -1.39(-5.56%) |
Sep 16, 2008 | 25.40 | 25.73 | 24.94 | 24.98 | 37,819 | -0.94(-3.63%) |
Sep 15, 2008 | 25.40 | 26.26 | 25.40 | 25.92 | 66,696 | -0.13(-0.50%) |
Sep 12, 2008 | 25.51 | 26.20 | 25.51 | 26.05 | 55,199 | +0.10(+0.39%) |
Sep 11, 2008 | 25.54 | 26.01 | 25.53 | 25.95 | 23,386 | +0.29(+1.13%) |
Sep 10, 2008 | 25.90 | 26.24 | 25.50 | 25.66 | 113,059 | -0.17(-0.66%) |
Sep 09, 2008 | 25.55 | 26.49 | 25.55 | 25.83 | 43,258 | +0.58(+2.30%) |
Sep 08, 2008 | 26.26 | 26.50 | 25.25 | 25.25 | 87,473 | -1.05(-3.99%) |
Sep 05, 2008 | 26.53 | 26.53 | 26.04 | 26.30 | 99,603 | -0.25(-0.94%) |
Sep 04, 2008 | 27.28 | 27.28 | 26.30 | 26.55 | 103,263 | -0.73(-2.68%) |
Sep 03, 2008 | 27.04 | 27.92 | 27.00 | 27.28 | 149,811 | +0.07(+0.26%) |