Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 21.85 | 22.56 | 21.61 | 22.56 | 801,508 | +0.83(+3.80%) |
Nov 26, 2008 | 20.47 | 21.74 | 20.21 | 21.74 | 1,233,049 | +0.82(+3.92%) |
Nov 25, 2008 | 20.74 | 21.15 | 20.13 | 20.92 | 1,909,247 | +0.52(+2.56%) |
Nov 24, 2008 | 19.94 | 20.90 | 19.38 | 20.40 | 2,264,583 | +0.78(+4.00%) |
Nov 21, 2008 | 18.63 | 19.69 | 17.63 | 19.61 | 4,148,645 | +1.46(+8.03%) |
Nov 20, 2008 | 19.61 | 20.42 | 18.07 | 18.15 | 3,232,146 | -1.96(-9.74%) |
Nov 19, 2008 | 21.31 | 21.92 | 20.10 | 20.11 | 2,136,176 | -1.23(-5.75%) |
Nov 18, 2008 | 21.61 | 21.93 | 20.69 | 21.34 | 1,851,549 | -0.36(-1.64%) |
Nov 17, 2008 | 22.00 | 22.62 | 21.69 | 21.69 | 1,522,905 | -0.53(-2.38%) |
Nov 14, 2008 | 22.80 | 23.39 | 22.14 | 22.22 | 0 | -1.31(-5.55%) |
Nov 13, 2008 | 21.74 | 23.59 | 20.85 | 23.53 | 2,702,910 | +1.97(+9.12%) |
Nov 12, 2008 | 22.29 | 22.35 | 21.52 | 21.56 | 1,818,725 | -1.22(-5.35%) |
Nov 11, 2008 | 23.49 | 23.61 | 22.57 | 22.78 | 1,768,348 | -1.02(-4.27%) |
Nov 10, 2008 | 24.76 | 24.95 | 23.49 | 23.80 | 1,308,125 | -0.82(-3.33%) |
Nov 07, 2008 | 24.19 | 25.08 | 24.04 | 24.62 | 0 | +0.65(+2.72%) |
Nov 06, 2008 | 24.98 | 25.40 | 23.86 | 23.96 | 2,413,999 | -1.10(-4.37%) |
Nov 05, 2008 | 25.66 | 26.45 | 25.02 | 25.06 | 1,245,674 | -0.92(-3.55%) |
Nov 04, 2008 | 26.09 | 26.11 | 25.52 | 25.98 | 1,685,422 | +0.39(+1.53%) |
Nov 03, 2008 | 25.55 | 25.63 | 25.17 | 25.59 | 1,383,811 | +0.18(+0.71%) |
Oct 31, 2008 | 25.00 | 26.00 | 24.98 | 25.41 | 0 | +0.32(+1.27%) |
Oct 30, 2008 | 25.27 | 25.50 | 24.41 | 25.09 | 1,410,285 | +0.44(+1.77%) |
Oct 29, 2008 | 24.89 | 25.54 | 24.15 | 24.65 | 1,920,042 | -0.15(-0.61%) |
Oct 28, 2008 | 22.99 | 24.92 | 21.99 | 24.81 | 2,361,237 | +2.68(+12.13%) |
Oct 27, 2008 | 22.34 | 23.32 | 22.12 | 22.12 | 2,252,194 | -0.47(-2.09%) |
Oct 24, 2008 | 21.91 | 23.38 | 21.80 | 22.59 | 2,202,498 | -0.73(-3.14%) |
Oct 23, 2008 | 24.05 | 24.40 | 22.38 | 23.33 | 3,101,733 | -0.78(-3.22%) |
Oct 22, 2008 | 23.81 | 24.29 | 23.22 | 24.10 | 2,747,381 | -0.12(-0.48%) |
Oct 21, 2008 | 24.02 | 25.18 | 23.99 | 24.22 | 2,286,890 | -2.21(-8.35%) |
Oct 20, 2008 | 24.07 | 26.42 | 24.07 | 26.42 | 2,244,569 | +1.99(+8.14%) |
Oct 17, 2008 | 23.57 | 25.25 | 23.57 | 24.44 | 0 | -0.17(-0.71%) |
Oct 16, 2008 | 24.20 | 25.04 | 22.64 | 24.61 | 2,980,617 | +0.36(+1.47%) |
Oct 15, 2008 | 26.28 | 26.28 | 24.26 | 24.26 | 1,720,131 | -2.13(-8.06%) |
Oct 14, 2008 | 28.45 | 28.92 | 25.14 | 26.38 | 2,721,154 | -1.10(-4.01%) |
Oct 13, 2008 | 26.80 | 27.48 | 24.80 | 27.48 | 2,513,928 | +2.94(+11.97%) |
Oct 10, 2008 | 23.84 | 25.55 | 23.40 | 24.55 | 0 | -0.25(-1.02%) |
Oct 09, 2008 | 26.83 | 27.46 | 24.80 | 24.80 | 1,909,845 | -2.02(-7.55%) |
Oct 08, 2008 | 26.07 | 27.93 | 25.52 | 26.82 | 1,939,656 | +0.15(+0.54%) |
Oct 07, 2008 | 28.94 | 28.94 | 26.68 | 26.68 | 1,920,251 | -1.81(-6.34%) |
Oct 06, 2008 | 30.18 | 30.18 | 27.14 | 28.49 | 2,580,209 | -2.23(-7.27%) |
Oct 03, 2008 | 31.37 | 31.98 | 30.64 | 30.72 | 0 | -0.45(-1.44%) |
Oct 02, 2008 | 31.96 | 32.45 | 31.17 | 31.17 | 1,427,820 | -1.11(-3.44%) |
Oct 01, 2008 | 31.89 | 32.64 | 31.39 | 32.28 | 1,831,126 | +0.01(+0.02%) |
Sep 30, 2008 | 32.29 | 32.29 | 31.12 | 32.27 | 1,677,811 | +0.71(+2.25%) |
Sep 29, 2008 | 32.61 | 32.91 | 31.56 | 31.56 | 2,185,039 | -1.47(-4.44%) |
Sep 26, 2008 | 33.00 | 33.16 | 32.08 | 33.03 | 0 | +0.07(+0.20%) |
Sep 25, 2008 | 32.77 | 33.19 | 32.60 | 32.96 | 1,087,992 | +0.18(+0.55%) |
Sep 24, 2008 | 32.74 | 33.19 | 32.37 | 32.78 | 1,398,212 | +0.11(+0.33%) |
Sep 23, 2008 | 33.21 | 33.88 | 32.65 | 32.67 | 1,202,162 | -0.52(-1.55%) |
Sep 22, 2008 | 33.14 | 39.91 | 33.14 | 33.19 | 1,538,831 | -0.59(-1.74%) |
Sep 19, 2008 | 34.22 | 34.94 | 33.20 | 33.77 | 0 | +0.09(+0.28%) |
Sep 18, 2008 | 32.79 | 33.98 | 32.71 | 33.68 | 3,309,072 | +1.26(+3.87%) |
Sep 17, 2008 | 32.48 | 33.35 | 32.13 | 32.42 | 2,494,405 | -0.70(-2.12%) |
Sep 16, 2008 | 32.48 | 33.22 | 31.87 | 33.13 | 2,870,562 | +0.18(+0.55%) |
Sep 15, 2008 | 33.00 | 33.65 | 32.82 | 32.95 | 1,605,807 | -1.11(-3.26%) |
Sep 12, 2008 | 33.24 | 34.06 | 32.84 | 34.06 | 0 | +0.58(+1.73%) |
Sep 11, 2008 | 32.25 | 33.51 | 31.86 | 33.48 | 2,336,484 | +0.89(+2.74%) |
Sep 10, 2008 | 32.34 | 33.03 | 32.18 | 32.58 | 2,499,535 | +0.38(+1.19%) |
Sep 09, 2008 | 31.46 | 33.69 | 31.45 | 32.20 | 5,332,045 | -4.08(-11.24%) |
Sep 08, 2008 | 35.97 | 36.38 | 35.57 | 36.28 | 1,146,040 | +1.07(+3.03%) |
Sep 05, 2008 | 34.79 | 35.32 | 34.59 | 35.21 | 0 | +0.23(+0.66%) |
Sep 04, 2008 | 35.41 | 35.51 | 34.84 | 34.98 | 1,209,148 | -0.57(-1.59%) |
Sep 03, 2008 | 35.38 | 35.76 | 35.21 | 35.54 | 1,911,962 | +0.01(+0.02%) |