Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 21.70 | 23.09 | 21.66 | 22.31 | 458,498 | +0.52(+2.41%) |
Nov 26, 2008 | 19.41 | 21.98 | 19.41 | 21.79 | 778,010 | +1.91(+9.58%) |
Nov 25, 2008 | 18.52 | 20.02 | 18.35 | 19.88 | 806,107 | +1.88(+10.45%) |
Nov 24, 2008 | 17.60 | 18.49 | 17.27 | 18.00 | 996,341 | +0.44(+2.48%) |
Nov 21, 2008 | 16.31 | 17.61 | 15.99 | 17.56 | 1,351,513 | +1.51(+9.40%) |
Nov 20, 2008 | 16.54 | 17.14 | 15.92 | 16.05 | 1,144,018 | -0.65(-3.87%) |
Nov 19, 2008 | 18.73 | 19.11 | 16.67 | 16.70 | 772,459 | -2.28(-12.03%) |
Nov 18, 2008 | 18.29 | 19.07 | 18.18 | 18.99 | 629,993 | +0.69(+3.75%) |
Nov 17, 2008 | 18.40 | 18.78 | 18.16 | 18.30 | 1,001,085 | -0.23(-1.22%) |
Nov 14, 2008 | 19.18 | 19.63 | 18.44 | 18.52 | 0 | -0.90(-4.61%) |
Nov 13, 2008 | 19.01 | 19.53 | 17.32 | 19.42 | 813,427 | +0.54(+2.86%) |
Nov 12, 2008 | 19.86 | 20.00 | 18.82 | 18.88 | 448,511 | -1.40(-6.92%) |
Nov 11, 2008 | 20.84 | 20.88 | 19.99 | 20.28 | 620,396 | -0.77(-3.64%) |
Nov 10, 2008 | 21.79 | 22.36 | 20.88 | 21.05 | 493,296 | -0.56(-2.61%) |
Nov 07, 2008 | 21.38 | 22.08 | 21.26 | 21.62 | 430,942 | +0.44(+2.10%) |
Nov 06, 2008 | 21.81 | 21.91 | 21.06 | 21.17 | 914,300 | -0.88(-3.99%) |
Nov 05, 2008 | 23.49 | 23.50 | 22.01 | 22.05 | 686,997 | -1.79(-7.52%) |
Nov 04, 2008 | 24.64 | 24.64 | 23.51 | 23.84 | 547,226 | -0.42(-1.73%) |
Nov 03, 2008 | 23.93 | 24.71 | 23.67 | 24.26 | 549,107 | +0.19(+0.80%) |
Oct 31, 2008 | 22.56 | 24.09 | 22.42 | 24.07 | 928,050 | +1.49(+6.58%) |
Oct 30, 2008 | 23.54 | 23.87 | 22.22 | 22.59 | 998,265 | -0.42(-1.82%) |
Oct 29, 2008 | 22.22 | 24.09 | 21.92 | 23.00 | 1,038,552 | +0.77(+3.45%) |
Oct 28, 2008 | 21.45 | 24.75 | 20.26 | 22.24 | 953,373 | +1.65(+8.04%) |
Oct 27, 2008 | 21.39 | 22.26 | 20.58 | 20.58 | 748,837 | -1.14(-5.24%) |
Oct 24, 2008 | 21.53 | 23.21 | 21.50 | 21.72 | 1,186,252 | -1.41(-6.11%) |
Oct 23, 2008 | 23.37 | 24.36 | 22.10 | 23.13 | 1,301,599 | -0.61(-2.58%) |
Oct 22, 2008 | 22.72 | 24.38 | 22.03 | 23.75 | 1,763,486 | -0.27(-1.14%) |
Oct 21, 2008 | 24.58 | 25.18 | 23.93 | 24.02 | 689,228 | -0.94(-3.78%) |
Oct 20, 2008 | 24.35 | 25.15 | 23.97 | 24.97 | 479,477 | +0.87(+3.62%) |
Oct 17, 2008 | 23.09 | 25.22 | 23.05 | 24.09 | 0 | +0.53(+2.26%) |
Oct 16, 2008 | 22.41 | 23.93 | 22.39 | 23.56 | 1,495,456 | +1.19(+5.30%) |
Oct 15, 2008 | 24.26 | 24.38 | 22.20 | 22.38 | 1,297,417 | -2.35(-9.50%) |
Oct 14, 2008 | 27.36 | 27.43 | 24.21 | 24.72 | 1,266,953 | -1.92(-7.21%) |
Oct 13, 2008 | 25.25 | 26.65 | 25.14 | 26.65 | 872,222 | +2.23(+9.12%) |
Oct 10, 2008 | 22.29 | 25.06 | 22.12 | 24.42 | 1,393,932 | +0.81(+3.42%) |
Oct 09, 2008 | 24.25 | 24.83 | 23.50 | 23.61 | 1,857,501 | -0.44(-1.81%) |
Oct 08, 2008 | 22.90 | 24.76 | 22.90 | 24.05 | 1,662,978 | +0.59(+2.51%) |
Oct 07, 2008 | 25.72 | 25.76 | 23.46 | 23.46 | 1,049,953 | -1.69(-6.71%) |
Oct 06, 2008 | 24.25 | 25.46 | 23.29 | 25.14 | 988,273 | +0.27(+1.10%) |
Oct 03, 2008 | 26.21 | 26.62 | 24.87 | 24.87 | 0 | -0.96(-3.72%) |
Oct 02, 2008 | 26.48 | 26.61 | 25.48 | 25.83 | 927,406 | -0.99(-3.70%) |
Oct 01, 2008 | 26.59 | 27.16 | 26.26 | 26.82 | 530,929 | -0.03(-0.12%) |
Sep 30, 2008 | 27.26 | 27.26 | 26.31 | 26.86 | 808,607 | +0.14(+0.51%) |
Sep 29, 2008 | 27.54 | 27.54 | 25.93 | 26.72 | 833,966 | -1.34(-4.78%) |
Sep 26, 2008 | 27.78 | 28.18 | 27.15 | 28.06 | 0 | -0.33(-1.17%) |
Sep 25, 2008 | 29.27 | 29.28 | 28.02 | 28.39 | 991,190 | -0.68(-2.33%) |
Sep 24, 2008 | 30.41 | 31.14 | 28.65 | 29.07 | 789,617 | -1.23(-4.05%) |
Sep 23, 2008 | 30.75 | 31.80 | 30.05 | 30.29 | 952,925 | -0.37(-1.21%) |
Sep 22, 2008 | 30.86 | 32.29 | 30.46 | 30.67 | 845,450 | -0.09(-0.29%) |
Sep 19, 2008 | 31.54 | 33.09 | 29.59 | 30.75 | 0 | +1.17(+3.96%) |
Sep 18, 2008 | 30.71 | 30.76 | 28.48 | 29.58 | 1,607,373 | -0.90(-2.94%) |
Sep 17, 2008 | 31.16 | 31.50 | 30.03 | 30.48 | 716,454 | -1.23(-3.87%) |
Sep 16, 2008 | 29.03 | 32.01 | 28.15 | 31.71 | 949,699 | +1.82(+6.08%) |
Sep 15, 2008 | 30.32 | 30.73 | 29.47 | 29.89 | 817,887 | -1.73(-5.46%) |
Sep 12, 2008 | 30.93 | 31.67 | 30.62 | 31.62 | 512,164 | +0.54(+1.74%) |
Sep 11, 2008 | 29.41 | 31.38 | 29.23 | 31.08 | 517,682 | +1.11(+3.69%) |
Sep 10, 2008 | 29.95 | 30.53 | 29.62 | 29.97 | 515,315 | +0.27(+0.92%) |
Sep 09, 2008 | 30.75 | 30.82 | 29.41 | 29.70 | 750,653 | -1.23(-3.97%) |
Sep 08, 2008 | 30.07 | 31.21 | 30.07 | 30.92 | 1,022,612 | +1.05(+3.51%) |
Sep 05, 2008 | 29.77 | 29.96 | 28.98 | 29.87 | 0 | -0.29(-0.96%) |
Sep 04, 2008 | 31.25 | 31.26 | 29.82 | 30.16 | 640,929 | -1.15(-3.66%) |
Sep 03, 2008 | 30.56 | 31.65 | 30.42 | 31.31 | 761,011 | +0.79(+2.59%) |