Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 22.37 | 22.87 | 22.21 | 22.87 | 124,036 | +0.42(+1.88%) |
Nov 26, 2008 | 21.80 | 22.55 | 21.76 | 22.44 | 355,479 | +0.24(+1.08%) |
Nov 25, 2008 | 22.16 | 22.56 | 21.74 | 22.20 | 310,297 | +0.16(+0.74%) |
Nov 24, 2008 | 21.73 | 22.53 | 21.44 | 22.04 | 425,794 | +0.50(+2.34%) |
Nov 21, 2008 | 20.05 | 21.66 | 19.89 | 21.54 | 936,224 | +1.57(+7.85%) |
Nov 20, 2008 | 21.06 | 21.23 | 19.73 | 19.97 | 676,141 | -1.21(-5.73%) |
Nov 19, 2008 | 21.72 | 22.38 | 21.16 | 21.18 | 239,829 | -0.71(-3.22%) |
Nov 18, 2008 | 21.80 | 22.21 | 21.23 | 21.89 | 378,650 | -0.05(-0.25%) |
Nov 17, 2008 | 21.62 | 22.54 | 21.49 | 21.94 | 304,803 | +0.10(+0.44%) |
Nov 14, 2008 | 22.27 | 22.87 | 21.56 | 21.85 | 279,248 | -0.73(-3.23%) |
Nov 13, 2008 | 21.23 | 22.58 | 20.67 | 22.58 | 571,504 | +1.52(+7.24%) |
Nov 12, 2008 | 21.41 | 21.57 | 20.97 | 21.05 | 309,963 | -0.62(-2.88%) |
Nov 11, 2008 | 21.67 | 22.15 | 21.19 | 21.68 | 426,112 | -0.13(-0.59%) |
Nov 10, 2008 | 22.79 | 22.84 | 21.46 | 21.81 | 530,000 | -0.44(-1.99%) |
Nov 07, 2008 | 21.44 | 22.29 | 21.44 | 22.25 | 427,070 | +0.98(+4.61%) |
Nov 06, 2008 | 22.12 | 22.31 | 21.06 | 21.27 | 356,658 | -0.96(-4.33%) |
Nov 05, 2008 | 22.83 | 22.95 | 22.14 | 22.23 | 553,103 | -0.90(-3.88%) |
Nov 04, 2008 | 23.01 | 23.34 | 22.59 | 23.13 | 376,407 | +0.55(+2.46%) |
Nov 03, 2008 | 22.60 | 22.73 | 22.23 | 22.57 | 1,280,416 | -0.02(-0.08%) |
Oct 31, 2008 | 22.84 | 23.08 | 22.41 | 22.59 | 493,096 | -0.25(-1.10%) |
Oct 30, 2008 | 22.44 | 23.08 | 21.98 | 22.84 | 509,787 | +0.97(+4.42%) |
Oct 29, 2008 | 22.08 | 22.62 | 21.69 | 21.88 | 578,464 | -0.33(-1.49%) |
Oct 28, 2008 | 20.87 | 22.32 | 20.06 | 22.21 | 667,140 | +1.93(+9.50%) |
Oct 27, 2008 | 20.90 | 21.22 | 20.28 | 20.28 | 678,340 | -0.80(-3.79%) |
Oct 24, 2008 | 20.80 | 21.36 | 20.03 | 21.08 | 1,146,920 | -0.64(-2.97%) |
Oct 23, 2008 | 20.96 | 22.04 | 20.22 | 21.72 | 1,243,333 | +0.86(+4.10%) |
Oct 22, 2008 | 21.55 | 21.74 | 20.19 | 20.87 | 600,846 | -1.34(-6.03%) |
Oct 21, 2008 | 22.81 | 22.86 | 22.07 | 22.21 | 567,613 | -0.76(-3.29%) |
Oct 20, 2008 | 21.24 | 22.96 | 21.24 | 22.96 | 566,188 | +1.83(+8.64%) |
Oct 17, 2008 | 20.75 | 22.23 | 20.31 | 21.14 | 780,038 | +0.19(+0.89%) |
Oct 16, 2008 | 20.10 | 20.97 | 19.33 | 20.95 | 928,078 | +0.84(+4.19%) |
Oct 15, 2008 | 21.51 | 21.51 | 20.10 | 20.11 | 459,130 | -1.92(-8.70%) |
Oct 14, 2008 | 23.64 | 23.95 | 21.05 | 22.02 | 584,854 | -0.06(-0.29%) |
Oct 13, 2008 | 20.75 | 22.09 | 20.08 | 22.09 | 393,703 | +1.96(+9.71%) |
Oct 10, 2008 | 18.98 | 20.25 | 17.73 | 20.13 | 1,108,758 | -0.54(-2.61%) |
Oct 09, 2008 | 22.06 | 22.11 | 20.36 | 20.67 | 971,822 | -1.21(-5.54%) |
Oct 08, 2008 | 21.75 | 22.55 | 21.35 | 21.88 | 541,900 | -0.37(-1.66%) |
Oct 07, 2008 | 23.08 | 23.57 | 22.20 | 22.25 | 391,373 | -0.99(-4.25%) |
Oct 06, 2008 | 23.80 | 24.78 | 22.35 | 23.24 | 736,485 | -1.29(-5.27%) |
Oct 03, 2008 | 24.91 | 25.40 | 24.40 | 24.53 | 558,638 | -0.19(-0.76%) |
Oct 02, 2008 | 25.36 | 25.47 | 24.64 | 24.72 | 376,282 | -0.79(-3.08%) |
Oct 01, 2008 | 25.02 | 25.65 | 25.02 | 25.50 | 523,159 | +0.23(+0.93%) |
Sep 30, 2008 | 25.48 | 25.77 | 25.02 | 25.27 | 324,112 | -0.20(-0.78%) |
Sep 29, 2008 | 26.65 | 26.65 | 25.07 | 25.47 | 758,077 | -1.21(-4.53%) |
Sep 26, 2008 | 26.43 | 26.71 | 25.73 | 26.68 | 0 | -0.20(-0.75%) |
Sep 25, 2008 | 26.30 | 27.02 | 26.05 | 26.88 | 303,072 | +0.70(+2.68%) |
Sep 24, 2008 | 26.47 | 26.47 | 25.86 | 26.18 | 103,448 | -0.29(-1.09%) |
Sep 23, 2008 | 26.75 | 27.02 | 26.45 | 26.47 | 312,852 | -0.36(-1.34%) |
Sep 22, 2008 | 27.88 | 27.88 | 26.73 | 26.82 | 422,085 | -0.55(-2.00%) |
Sep 19, 2008 | 28.39 | 28.39 | 26.68 | 27.37 | 0 | +0.89(+3.35%) |
Sep 18, 2008 | 25.59 | 26.72 | 25.59 | 26.49 | 1,362,690 | +0.80(+3.13%) |
Sep 17, 2008 | 26.28 | 26.88 | 25.64 | 25.68 | 1,254,384 | -1.34(-4.96%) |
Sep 16, 2008 | 26.34 | 27.19 | 25.85 | 27.02 | 1,434,297 | -0.17(-0.63%) |
Sep 15, 2008 | 27.37 | 27.91 | 27.17 | 27.19 | 1,046,483 | -0.98(-3.46%) |
Sep 12, 2008 | 27.63 | 28.33 | 27.63 | 28.17 | 651,503 | +0.40(+1.45%) |
Sep 11, 2008 | 27.88 | 27.88 | 27.00 | 27.76 | 2,066,719 | +0.32(+1.16%) |
Sep 10, 2008 | 27.32 | 27.60 | 27.30 | 27.45 | 379,754 | +0.17(+0.63%) |
Sep 09, 2008 | 27.95 | 28.37 | 27.24 | 27.27 | 703,199 | -0.90(-3.21%) |
Sep 08, 2008 | 28.36 | 28.36 | 27.57 | 28.18 | 698,092 | +0.57(+2.08%) |
Sep 05, 2008 | 27.97 | 27.98 | 27.34 | 27.60 | 0 | -0.49(-1.73%) |
Sep 04, 2008 | 28.37 | 28.47 | 27.91 | 28.09 | 626,604 | -0.33(-1.15%) |
Sep 03, 2008 | 28.67 | 28.75 | 28.26 | 28.42 | 317,404 | -0.37(-1.28%) |