Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 27.20 | 27.20 | 26.25 | 26.75 | 2,525 | -0.25(-0.93%) |
Nov 26, 2008 | 26.65 | 27.70 | 26.65 | 27.00 | 5,726 | +1.60(+6.30%) |
Nov 25, 2008 | 26.95 | 29.23 | 25.35 | 25.40 | 7,471 | -0.35(-1.36%) |
Nov 24, 2008 | 24.65 | 25.75 | 24.55 | 25.75 | 10,295 | +3.52(+15.83%) |
Nov 21, 2008 | 22.35 | 22.70 | 21.30 | 22.23 | 13,353 | -0.22(-0.98%) |
Nov 20, 2008 | 24.26 | 24.26 | 22.45 | 22.45 | 7,035 | -3.27(-12.71%) |
Nov 19, 2008 | 25.95 | 27.00 | 25.72 | 25.72 | 11,861 | -0.78(-2.94%) |
Nov 18, 2008 | 26.70 | 26.95 | 25.65 | 26.50 | 9,794 | +0.60(+2.32%) |
Nov 17, 2008 | 25.95 | 27.00 | 25.89 | 25.90 | 6,326 | -1.45(-5.30%) |
Nov 14, 2008 | 26.91 | 27.35 | 26.00 | 27.35 | 4,973 | +0.43(+1.60%) |
Nov 13, 2008 | 24.94 | 26.92 | 24.20 | 26.92 | 15,630 | +1.20(+4.67%) |
Nov 12, 2008 | 26.00 | 26.60 | 25.72 | 25.72 | 3,879 | -0.53(-2.02%) |
Nov 11, 2008 | 26.26 | 26.90 | 26.19 | 26.25 | 7,312 | +1.50(+6.06%) |
Nov 10, 2008 | 26.05 | 26.05 | 24.30 | 24.75 | 1,419 | -0.85(-3.32%) |
Nov 07, 2008 | 25.15 | 26.40 | 25.15 | 25.60 | 2,489 | +1.60(+6.67%) |
Nov 06, 2008 | 25.35 | 25.35 | 24.00 | 24.00 | 1,652 | -1.65(-6.43%) |
Nov 05, 2008 | 25.95 | 27.10 | 25.65 | 25.65 | 46,241 | -1.45(-5.35%) |
Nov 04, 2008 | 27.10 | 27.81 | 26.05 | 27.10 | 9,442 | +3.95(+17.06%) |
Nov 03, 2008 | 23.15 | 23.15 | 23.15 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 22.15 | 23.65 | 21.80 | 23.15 | 7,456 | -0.85(-3.54%) |
Oct 30, 2008 | 23.85 | 24.00 | 23.00 | 24.00 | 2,295 | -1.50(-5.88%) |
Oct 29, 2008 | 24.15 | 25.50 | 23.95 | 25.50 | 16,570 | +1.26(+5.20%) |
Oct 28, 2008 | 22.65 | 24.24 | 22.26 | 24.24 | 20,566 | +2.94(+13.80%) |
Oct 27, 2008 | 20.90 | 21.90 | 20.76 | 21.30 | 38,001 | -3.85(-15.31%) |
Oct 24, 2008 | 25.15 | 25.15 | 23.40 | 25.15 | 4,306 | -1.30(-4.91%) |
Oct 23, 2008 | 26.45 | 29.35 | 25.37 | 26.45 | 39,513 | -0.75(-2.76%) |
Oct 22, 2008 | 27.20 | 28.50 | 27.20 | 27.20 | 937 | -1.70(-5.88%) |
Oct 21, 2008 | 28.90 | 30.20 | 28.73 | 28.90 | 7,343 | +0.15(+0.52%) |
Oct 20, 2008 | 28.75 | 29.43 | 28.37 | 28.75 | 5,464 | +1.60(+5.89%) |
Oct 17, 2008 | 27.15 | 28.35 | 26.67 | 27.15 | 11,699 | -0.65(-2.34%) |
Oct 16, 2008 | 27.80 | 28.50 | 26.80 | 27.80 | 10,213 | +1.39(+5.26%) |
Oct 15, 2008 | 26.41 | 27.65 | 26.41 | 26.41 | 2,802 | -1.19(-4.31%) |
Oct 14, 2008 | 28.80 | 29.20 | 27.60 | 27.60 | 4,215 | -1.20(-4.17%) |
Oct 13, 2008 | 28.80 | 28.95 | 27.45 | 28.80 | 14,634 | +3.32(+13.03%) |
Oct 10, 2008 | 25.48 | 26.61 | 24.99 | 25.48 | 11,541 | -3.52(-12.14%) |
Oct 09, 2008 | 29.00 | 31.70 | 29.00 | 29.00 | 11,765 | -1.45(-4.76%) |
Oct 08, 2008 | 30.45 | 32.60 | 30.45 | 30.45 | 5,792 | +0.45(+1.50%) |
Oct 07, 2008 | 31.15 | 33.25 | 30.00 | 30.00 | 15,110 | -1.15(-3.69%) |
Oct 06, 2008 | 31.15 | 33.85 | 31.15 | 31.15 | 7,060 | -3.34(-9.68%) |
Oct 03, 2008 | 34.49 | 34.91 | 33.75 | 34.49 | 2,031 | +0.84(+2.50%) |
Oct 02, 2008 | 33.65 | 35.05 | 33.65 | 33.65 | 16,176 | -1.95(-5.48%) |
Oct 01, 2008 | 35.60 | 35.60 | 34.36 | 35.60 | 26,126 | +0.85(+2.45%) |
Sep 30, 2008 | 34.75 | 35.80 | 34.55 | 34.75 | 5,662 | +0.71(+2.09%) |
Sep 29, 2008 | 37.35 | 35.96 | 34.04 | 34.04 | 6,078 | -3.31(-8.86%) |
Sep 26, 2008 | 37.35 | 38.08 | 37.22 | 37.35 | 8,282 | -0.16(-0.43%) |
Sep 25, 2008 | 37.51 | 37.51 | 37.51 | 37.51 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 37.51 | 38.25 | 37.51 | 37.51 | 6,676 | -1.21(-3.13%) |
Sep 23, 2008 | 38.95 | 40.35 | 38.72 | 38.72 | 16,036 | -0.23(-0.59%) |
Sep 22, 2008 | 38.95 | 40.15 | 38.75 | 38.95 | 5,236 | -0.25(-0.64%) |
Sep 19, 2008 | 39.20 | 39.20 | 37.20 | 39.20 | 42,695 | +2.65(+7.25%) |
Sep 18, 2008 | 36.55 | 38.04 | 36.20 | 36.55 | 6,965 | -0.94(-2.51%) |
Sep 17, 2008 | 37.49 | 38.39 | 36.60 | 37.49 | 10,245 | -1.62(-4.14%) |
Sep 16, 2008 | 39.11 | 39.38 | 38.05 | 39.11 | 3,354 | -0.29(-0.74%) |
Sep 15, 2008 | 39.40 | 40.14 | 39.25 | 39.40 | 4,225 | -1.70(-4.14%) |
Sep 12, 2008 | 41.10 | 41.63 | 40.58 | 41.10 | 13,558 | -0.31(-0.75%) |
Sep 11, 2008 | 41.41 | 41.43 | 40.20 | 41.41 | 7,724 | -0.59(-1.40%) |
Sep 10, 2008 | 42.00 | 42.10 | 41.70 | 42.00 | 2,966 | -0.40(-0.94%) |
Sep 09, 2008 | 42.40 | 42.45 | 41.50 | 42.40 | 3,283 | +0.25(+0.59%) |
Sep 08, 2008 | 42.15 | 42.35 | 42.10 | 42.15 | 7,259 | -0.05(-0.12%) |
Sep 05, 2008 | 42.20 | 42.20 | 41.59 | 42.20 | 4,558 | -0.75(-1.75%) |
Sep 04, 2008 | 42.95 | 43.10 | 42.62 | 42.95 | 2,033 | -0.30(-0.69%) |
Sep 03, 2008 | 43.25 | 43.50 | 43.05 | 43.25 | 3,737 | +0.45(+1.05%) |