Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 25.68 | 26.32 | 25.13 | 26.25 | 111,874 | +0.31(+1.20%) |
Nov 26, 2008 | 25.02 | 26.48 | 24.41 | 25.94 | 652,105 | +0.37(+1.45%) |
Nov 25, 2008 | 24.53 | 25.81 | 24.26 | 25.57 | 546,201 | +1.18(+4.83%) |
Nov 24, 2008 | 22.37 | 25.29 | 22.01 | 24.39 | 564,137 | +2.23(+10.07%) |
Nov 21, 2008 | 20.47 | 22.31 | 19.60 | 22.16 | 618,749 | +1.97(+9.76%) |
Nov 20, 2008 | 20.93 | 21.72 | 20.07 | 20.19 | 535,543 | -0.97(-4.58%) |
Nov 19, 2008 | 20.43 | 22.51 | 20.43 | 21.16 | 620,794 | +1.33(+6.71%) |
Nov 18, 2008 | 18.20 | 20.12 | 17.98 | 19.83 | 473,787 | +1.60(+8.78%) |
Nov 17, 2008 | 18.50 | 19.20 | 17.99 | 18.23 | 287,797 | -0.35(-1.86%) |
Nov 14, 2008 | 19.03 | 19.56 | 18.56 | 18.57 | 561,917 | -0.80(-4.13%) |
Nov 13, 2008 | 18.40 | 19.41 | 17.04 | 19.38 | 861,875 | +0.83(+4.50%) |
Nov 12, 2008 | 18.31 | 19.58 | 18.03 | 18.54 | 440,033 | -0.24(-1.26%) |
Nov 11, 2008 | 20.26 | 20.38 | 18.27 | 18.78 | 517,568 | -1.84(-8.94%) |
Nov 10, 2008 | 21.73 | 21.84 | 18.95 | 20.62 | 721,625 | -0.56(-2.66%) |
Nov 07, 2008 | 23.14 | 23.14 | 20.64 | 21.19 | 417,386 | -1.75(-7.64%) |
Nov 06, 2008 | 24.06 | 24.86 | 22.89 | 22.94 | 232,764 | -1.25(-5.19%) |
Nov 05, 2008 | 25.90 | 27.28 | 24.17 | 24.19 | 422,268 | -2.05(-7.80%) |
Nov 04, 2008 | 26.68 | 26.99 | 25.62 | 26.24 | 249,139 | -0.18(-0.67%) |
Nov 03, 2008 | 26.04 | 26.73 | 25.70 | 26.41 | 170,287 | +0.13(+0.48%) |
Oct 31, 2008 | 24.49 | 27.02 | 24.49 | 26.29 | 195,767 | +1.62(+6.55%) |
Oct 30, 2008 | 24.83 | 25.10 | 23.72 | 24.67 | 181,545 | +0.99(+4.20%) |
Oct 29, 2008 | 23.30 | 24.28 | 22.63 | 23.68 | 310,150 | +0.53(+2.29%) |
Oct 28, 2008 | 23.59 | 25.02 | 21.22 | 23.15 | 501,205 | -0.10(-0.43%) |
Oct 27, 2008 | 23.81 | 24.76 | 23.25 | 23.25 | 429,222 | -0.96(-3.97%) |
Oct 24, 2008 | 25.02 | 27.23 | 24.21 | 24.21 | 600,613 | -2.69(-9.99%) |
Oct 23, 2008 | 27.42 | 27.42 | 25.88 | 26.89 | 531,734 | -0.55(-1.99%) |
Oct 22, 2008 | 27.80 | 28.55 | 27.05 | 27.44 | 408,028 | -0.72(-2.54%) |
Oct 21, 2008 | 29.02 | 29.61 | 27.23 | 28.16 | 252,122 | -1.34(-4.54%) |
Oct 20, 2008 | 28.51 | 29.58 | 27.72 | 29.50 | 337,761 | +1.57(+5.61%) |
Oct 17, 2008 | 28.64 | 29.86 | 27.70 | 27.93 | 391,681 | -1.61(-5.44%) |
Oct 16, 2008 | 29.21 | 29.55 | 27.77 | 29.54 | 620,433 | +0.49(+1.68%) |
Oct 15, 2008 | 30.40 | 31.54 | 28.88 | 29.05 | 294,561 | -1.89(-6.12%) |
Oct 14, 2008 | 31.13 | 32.31 | 30.33 | 30.94 | 434,899 | +0.49(+1.60%) |
Oct 13, 2008 | 30.04 | 30.47 | 29.07 | 30.46 | 480,216 | +1.63(+5.67%) |
Oct 10, 2008 | 27.03 | 29.18 | 26.16 | 28.82 | 696,990 | +1.04(+3.73%) |
Oct 09, 2008 | 30.17 | 30.95 | 26.88 | 27.79 | 961,448 | -2.53(-8.33%) |
Oct 08, 2008 | 28.63 | 30.67 | 27.83 | 30.31 | 437,163 | +1.24(+4.26%) |
Oct 07, 2008 | 30.35 | 30.87 | 28.80 | 29.08 | 313,563 | -1.16(-3.84%) |
Oct 06, 2008 | 30.81 | 31.12 | 28.92 | 30.24 | 421,029 | -1.04(-3.31%) |
Oct 03, 2008 | 31.78 | 31.78 | 30.94 | 31.27 | 444,471 | -0.74(-2.31%) |
Oct 02, 2008 | 33.67 | 33.67 | 31.59 | 32.01 | 222,575 | -1.25(-3.75%) |
Oct 01, 2008 | 30.69 | 34.41 | 30.69 | 33.26 | 592,308 | +2.32(+7.51%) |
Sep 30, 2008 | 31.28 | 32.55 | 30.52 | 30.94 | 503,130 | -0.08(-0.24%) |
Sep 29, 2008 | 32.06 | 34.35 | 30.78 | 31.01 | 641,082 | -1.56(-4.78%) |
Sep 26, 2008 | 31.86 | 33.63 | 31.38 | 32.57 | 913,651 | +0.33(+1.02%) |
Sep 25, 2008 | 29.36 | 32.34 | 28.86 | 32.24 | 1,151,504 | +1.87(+6.15%) |
Sep 24, 2008 | 31.49 | 32.75 | 28.29 | 30.37 | 1,348,622 | -1.16(-3.68%) |
Sep 23, 2008 | 32.65 | 33.24 | 31.49 | 31.53 | 236,458 | -1.16(-3.55%) |
Sep 22, 2008 | 33.60 | 33.66 | 32.11 | 32.70 | 316,779 | -1.13(-3.34%) |
Sep 19, 2008 | 34.72 | 34.72 | 31.78 | 33.82 | 838,533 | +1.07(+3.26%) |
Sep 18, 2008 | 30.54 | 32.90 | 29.93 | 32.75 | 447,294 | +2.73(+9.09%) |
Sep 17, 2008 | 31.37 | 31.58 | 30.01 | 30.03 | 395,190 | -2.16(-6.70%) |
Sep 16, 2008 | 33.56 | 33.56 | 30.81 | 32.18 | 396,875 | +0.11(+0.34%) |
Sep 15, 2008 | 33.73 | 34.12 | 31.87 | 32.07 | 458,311 | -2.47(-7.14%) |
Sep 12, 2008 | 33.08 | 34.59 | 32.02 | 34.54 | 390,460 | +1.10(+3.30%) |
Sep 11, 2008 | 31.70 | 33.52 | 31.47 | 33.44 | 412,949 | +1.36(+4.23%) |
Sep 10, 2008 | 31.66 | 32.17 | 30.98 | 32.08 | 395,162 | +0.68(+2.17%) |
Sep 09, 2008 | 32.53 | 33.26 | 31.33 | 31.40 | 522,141 | -1.24(-3.79%) |
Sep 08, 2008 | 32.11 | 32.82 | 31.06 | 32.64 | 452,210 | +0.67(+2.11%) |
Sep 05, 2008 | 30.41 | 32.17 | 29.98 | 31.96 | 448,132 | +1.57(+5.15%) |
Sep 04, 2008 | 30.56 | 31.26 | 30.37 | 30.40 | 550,240 | -0.40(-1.31%) |
Sep 03, 2008 | 30.10 | 30.88 | 29.12 | 30.80 | 786,107 | +1.36(+4.63%) |