Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 23.15 | 23.86 | 22.76 | 23.84 | 53,970 | +0.43(+1.83%) |
Nov 26, 2008 | 21.05 | 23.59 | 20.73 | 23.42 | 193,216 | +1.75(+8.09%) |
Nov 25, 2008 | 20.58 | 21.67 | 20.34 | 21.66 | 238,593 | +1.19(+5.81%) |
Nov 24, 2008 | 19.46 | 20.85 | 18.94 | 20.48 | 335,911 | +1.10(+5.70%) |
Nov 21, 2008 | 17.92 | 19.54 | 16.64 | 19.37 | 364,004 | +1.77(+10.03%) |
Nov 20, 2008 | 19.84 | 19.96 | 17.47 | 17.61 | 336,868 | -2.62(-12.96%) |
Nov 19, 2008 | 23.37 | 23.39 | 20.18 | 20.23 | 266,613 | -3.23(-13.78%) |
Nov 18, 2008 | 24.28 | 24.68 | 22.55 | 23.46 | 197,253 | -0.71(-2.95%) |
Nov 17, 2008 | 24.10 | 25.23 | 23.59 | 24.17 | 192,824 | -0.23(-0.93%) |
Nov 14, 2008 | 26.42 | 26.71 | 24.34 | 24.40 | 229,473 | -2.31(-8.66%) |
Nov 13, 2008 | 24.11 | 26.75 | 22.91 | 26.71 | 336,881 | +3.16(+13.39%) |
Nov 12, 2008 | 25.55 | 25.55 | 23.41 | 23.56 | 295,777 | -2.35(-9.07%) |
Nov 11, 2008 | 27.01 | 27.01 | 25.27 | 25.91 | 321,877 | -1.57(-5.73%) |
Nov 10, 2008 | 27.48 | 28.18 | 27.07 | 27.48 | 224,268 | +0.41(+1.50%) |
Nov 07, 2008 | 25.31 | 27.34 | 25.28 | 27.08 | 480,267 | +1.97(+7.83%) |
Nov 06, 2008 | 24.84 | 25.77 | 23.69 | 25.11 | 361,770 | +0.15(+0.60%) |
Nov 05, 2008 | 25.85 | 26.71 | 24.86 | 24.96 | 304,289 | -1.14(-4.37%) |
Nov 04, 2008 | 26.12 | 27.03 | 25.85 | 26.10 | 234,719 | +0.04(+0.16%) |
Nov 03, 2008 | 26.86 | 27.22 | 25.63 | 26.06 | 279,962 | -0.78(-2.92%) |
Oct 31, 2008 | 28.32 | 28.42 | 22.56 | 26.84 | 998,712 | -2.24(-7.69%) |
Oct 30, 2008 | 28.49 | 31.17 | 27.73 | 29.08 | 444,400 | +1.80(+6.61%) |
Oct 29, 2008 | 24.88 | 28.17 | 24.88 | 27.28 | 495,549 | +1.85(+7.28%) |
Oct 28, 2008 | 25.38 | 25.89 | 23.68 | 25.43 | 419,991 | +0.82(+3.33%) |
Oct 27, 2008 | 26.51 | 27.04 | 24.60 | 24.61 | 223,907 | -2.17(-8.11%) |
Oct 24, 2008 | 24.98 | 27.71 | 24.98 | 26.78 | 225,980 | -1.03(-3.71%) |
Oct 23, 2008 | 28.00 | 28.67 | 25.71 | 27.81 | 246,713 | -0.05(-0.18%) |
Oct 22, 2008 | 28.67 | 28.84 | 27.01 | 27.86 | 304,011 | -1.40(-4.79%) |
Oct 21, 2008 | 29.78 | 30.42 | 28.76 | 29.26 | 264,440 | -0.78(-2.61%) |
Oct 20, 2008 | 29.00 | 30.13 | 28.54 | 30.05 | 144,617 | +1.35(+4.69%) |
Oct 17, 2008 | 27.98 | 30.80 | 27.90 | 28.70 | 371,814 | -0.56(-1.90%) |
Oct 16, 2008 | 27.88 | 29.52 | 26.53 | 29.26 | 314,758 | +1.61(+5.82%) |
Oct 15, 2008 | 29.04 | 29.46 | 27.65 | 27.65 | 313,860 | -2.44(-8.12%) |
Oct 14, 2008 | 31.84 | 31.84 | 29.50 | 30.09 | 275,222 | -0.68(-2.22%) |
Oct 13, 2008 | 27.93 | 30.77 | 27.77 | 30.77 | 371,146 | +3.70(+13.65%) |
Oct 10, 2008 | 25.85 | 28.02 | 23.68 | 27.08 | 342,382 | +0.17(+0.64%) |
Oct 09, 2008 | 29.34 | 30.35 | 26.91 | 26.91 | 333,739 | -2.12(-7.31%) |
Oct 08, 2008 | 27.97 | 29.67 | 27.18 | 29.03 | 416,535 | -0.36(-1.24%) |
Oct 07, 2008 | 31.68 | 32.09 | 29.16 | 29.39 | 270,368 | -2.30(-7.26%) |
Oct 06, 2008 | 32.52 | 32.52 | 29.88 | 31.69 | 414,576 | -2.19(-6.47%) |
Oct 03, 2008 | 35.10 | 36.42 | 33.06 | 33.89 | 221,661 | -0.89(-2.56%) |
Oct 02, 2008 | 36.88 | 36.88 | 34.40 | 34.78 | 168,915 | -2.56(-6.87%) |
Oct 01, 2008 | 36.88 | 37.66 | 36.36 | 37.34 | 159,203 | -0.09(-0.25%) |
Sep 30, 2008 | 35.75 | 37.67 | 35.61 | 37.43 | 190,113 | +1.94(+5.46%) |
Sep 29, 2008 | 37.80 | 37.81 | 35.21 | 35.50 | 275,428 | -2.42(-6.39%) |
Sep 26, 2008 | 37.75 | 37.99 | 36.28 | 37.92 | 0 | -0.87(-2.24%) |
Sep 25, 2008 | 38.84 | 39.06 | 38.32 | 38.79 | 191,149 | -0.16(-0.40%) |
Sep 24, 2008 | 41.04 | 41.04 | 38.61 | 38.94 | 342,130 | -1.47(-3.65%) |
Sep 23, 2008 | 41.14 | 41.46 | 39.48 | 40.42 | 327,388 | -0.85(-2.05%) |
Sep 22, 2008 | 41.74 | 41.88 | 40.71 | 41.26 | 279,482 | +0.04(+0.09%) |
Sep 19, 2008 | 38.64 | 42.75 | 38.64 | 41.23 | 0 | +2.20(+5.64%) |
Sep 18, 2008 | 40.88 | 41.24 | 37.95 | 39.03 | 469,334 | -1.02(-2.54%) |
Sep 17, 2008 | 41.84 | 42.25 | 39.93 | 40.05 | 270,923 | -2.79(-6.52%) |
Sep 16, 2008 | 40.82 | 43.44 | 40.82 | 42.84 | 414,911 | +1.43(+3.46%) |
Sep 15, 2008 | 41.88 | 43.54 | 41.26 | 41.41 | 316,994 | -1.84(-4.25%) |
Sep 12, 2008 | 43.95 | 43.95 | 42.69 | 43.24 | 182,934 | -0.63(-1.44%) |
Sep 11, 2008 | 42.70 | 43.97 | 42.23 | 43.88 | 244,327 | +0.78(+1.80%) |
Sep 10, 2008 | 42.17 | 43.49 | 41.87 | 43.10 | 286,882 | +0.83(+1.97%) |
Sep 09, 2008 | 44.39 | 44.87 | 42.21 | 42.27 | 285,014 | -2.71(-6.03%) |
Sep 08, 2008 | 45.60 | 46.32 | 44.27 | 44.98 | 173,658 | +0.75(+1.71%) |
Sep 05, 2008 | 44.45 | 44.54 | 42.08 | 44.23 | 0 | -0.43(-0.96%) |
Sep 04, 2008 | 46.19 | 46.56 | 43.81 | 44.65 | 271,112 | -2.14(-4.57%) |
Sep 03, 2008 | 47.35 | 47.82 | 46.29 | 46.79 | 259,249 | -0.55(-1.16%) |