Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 24.24 | 24.60 | 23.43 | 24.59 | 27,579 | +0.03(+0.11%) |
Nov 26, 2008 | 22.74 | 24.90 | 22.30 | 24.56 | 85,682 | +1.27(+5.46%) |
Nov 25, 2008 | 23.76 | 23.87 | 22.23 | 23.29 | 83,924 | -0.47(-1.98%) |
Nov 24, 2008 | 22.36 | 24.42 | 21.76 | 23.76 | 77,534 | +1.72(+7.82%) |
Nov 21, 2008 | 20.05 | 22.34 | 19.21 | 22.04 | 108,288 | +2.42(+12.34%) |
Nov 20, 2008 | 20.72 | 21.02 | 19.62 | 19.62 | 123,415 | -1.24(-5.96%) |
Nov 19, 2008 | 22.60 | 22.88 | 20.80 | 20.86 | 95,208 | -1.88(-8.28%) |
Nov 18, 2008 | 23.51 | 24.31 | 22.28 | 22.74 | 61,130 | -0.74(-3.17%) |
Nov 17, 2008 | 23.21 | 23.97 | 22.29 | 23.49 | 84,489 | -0.06(-0.24%) |
Nov 14, 2008 | 24.39 | 24.73 | 23.50 | 23.54 | 0 | -1.17(-4.73%) |
Nov 13, 2008 | 22.01 | 24.71 | 21.09 | 24.71 | 128,737 | +2.95(+13.54%) |
Nov 12, 2008 | 22.41 | 22.60 | 21.66 | 21.76 | 278,562 | -0.95(-4.19%) |
Nov 11, 2008 | 23.66 | 23.67 | 22.70 | 22.71 | 105,025 | -1.01(-4.25%) |
Nov 10, 2008 | 25.78 | 25.81 | 23.64 | 23.72 | 67,089 | -1.42(-5.66%) |
Nov 07, 2008 | 25.19 | 25.29 | 24.60 | 25.14 | 51,589 | +0.19(+0.75%) |
Nov 06, 2008 | 25.15 | 25.44 | 24.72 | 24.95 | 46,080 | -0.34(-1.34%) |
Nov 05, 2008 | 26.88 | 27.17 | 25.18 | 25.29 | 79,696 | -2.23(-8.11%) |
Nov 04, 2008 | 27.95 | 27.95 | 26.93 | 27.53 | 48,496 | +0.45(+1.67%) |
Nov 03, 2008 | 27.22 | 28.01 | 26.70 | 27.07 | 55,080 | -0.29(-1.07%) |
Oct 31, 2008 | 25.52 | 27.58 | 25.07 | 27.37 | 53,534 | +1.85(+7.23%) |
Oct 30, 2008 | 25.69 | 25.87 | 24.61 | 25.52 | 77,809 | +0.52(+2.07%) |
Oct 29, 2008 | 24.95 | 25.96 | 24.23 | 25.00 | 97,998 | +0.09(+0.38%) |
Oct 28, 2008 | 24.48 | 24.94 | 23.20 | 24.91 | 87,709 | +1.07(+4.50%) |
Oct 27, 2008 | 23.94 | 25.33 | 23.69 | 23.83 | 80,963 | -1.12(-4.49%) |
Oct 24, 2008 | 24.72 | 26.81 | 24.72 | 24.95 | 135,117 | -2.08(-7.70%) |
Oct 23, 2008 | 26.76 | 27.25 | 24.22 | 27.04 | 104,010 | +0.39(+1.45%) |
Oct 22, 2008 | 28.23 | 28.96 | 26.10 | 26.65 | 54,941 | -2.21(-7.67%) |
Oct 21, 2008 | 29.71 | 30.45 | 28.86 | 28.86 | 43,386 | -1.35(-4.46%) |
Oct 20, 2008 | 28.93 | 30.47 | 27.18 | 30.21 | 48,094 | +1.92(+6.79%) |
Oct 17, 2008 | 28.54 | 30.85 | 27.93 | 28.29 | 77,156 | -1.05(-3.59%) |
Oct 16, 2008 | 26.92 | 29.34 | 25.65 | 29.34 | 69,294 | +2.66(+9.95%) |
Oct 15, 2008 | 28.91 | 29.52 | 26.69 | 26.69 | 54,591 | -2.52(-8.64%) |
Oct 14, 2008 | 29.62 | 30.44 | 27.98 | 29.21 | 62,926 | -0.40(-1.37%) |
Oct 13, 2008 | 28.00 | 29.62 | 27.53 | 29.62 | 84,385 | +2.13(+7.74%) |
Oct 10, 2008 | 24.28 | 27.50 | 24.11 | 27.49 | 112,965 | +1.97(+7.71%) |
Oct 09, 2008 | 28.42 | 28.82 | 25.52 | 25.52 | 86,259 | -2.70(-9.58%) |
Oct 08, 2008 | 27.30 | 29.73 | 26.67 | 28.22 | 74,497 | -0.18(-0.63%) |
Oct 07, 2008 | 30.00 | 30.00 | 28.07 | 28.40 | 114,788 | -1.70(-5.63%) |
Oct 06, 2008 | 31.05 | 31.31 | 28.26 | 30.10 | 95,006 | -1.78(-5.58%) |
Oct 03, 2008 | 32.97 | 33.15 | 31.72 | 31.88 | 0 | -0.71(-2.17%) |
Oct 02, 2008 | 34.18 | 34.48 | 32.40 | 32.58 | 46,809 | -1.86(-5.41%) |
Oct 01, 2008 | 34.32 | 34.84 | 33.21 | 34.45 | 40,550 | -0.54(-1.53%) |
Sep 30, 2008 | 30.14 | 35.12 | 30.14 | 34.98 | 69,009 | +2.20(+6.72%) |
Sep 29, 2008 | 34.33 | 34.84 | 32.75 | 32.78 | 39,408 | -2.05(-5.89%) |
Sep 26, 2008 | 34.01 | 35.01 | 33.92 | 34.83 | 0 | +0.06(+0.16%) |
Sep 25, 2008 | 33.99 | 35.08 | 33.67 | 34.78 | 47,627 | +0.64(+1.88%) |
Sep 24, 2008 | 36.02 | 36.25 | 33.62 | 34.14 | 89,023 | -0.84(-2.40%) |
Sep 23, 2008 | 35.31 | 35.71 | 34.68 | 34.97 | 80,142 | +0.26(+0.76%) |
Sep 22, 2008 | 34.33 | 35.40 | 34.31 | 34.71 | 52,787 | -0.35(-0.99%) |
Sep 19, 2008 | 35.68 | 36.34 | 31.62 | 35.06 | 0 | -0.63(-1.77%) |
Sep 18, 2008 | 32.73 | 35.78 | 32.55 | 35.69 | 162,953 | +3.63(+11.31%) |
Sep 17, 2008 | 32.39 | 32.93 | 32.05 | 32.06 | 92,787 | -0.71(-2.15%) |
Sep 16, 2008 | 30.06 | 32.87 | 30.06 | 32.77 | 103,292 | +1.65(+5.29%) |
Sep 15, 2008 | 31.25 | 32.43 | 31.08 | 31.12 | 83,130 | -1.35(-4.15%) |
Sep 12, 2008 | 32.47 | 32.98 | 32.14 | 32.47 | 52,696 | -0.13(-0.40%) |
Sep 11, 2008 | 32.58 | 32.66 | 31.90 | 32.60 | 53,042 | -0.05(-0.14%) |
Sep 10, 2008 | 32.59 | 33.24 | 32.41 | 32.65 | 88,226 | +0.30(+0.93%) |
Sep 09, 2008 | 33.05 | 33.77 | 32.18 | 32.35 | 89,583 | -0.61(-1.86%) |
Sep 08, 2008 | 32.72 | 33.25 | 32.12 | 32.96 | 66,343 | +0.91(+2.85%) |
Sep 05, 2008 | 31.76 | 32.15 | 31.27 | 32.05 | 0 | +0.26(+0.83%) |
Sep 04, 2008 | 31.88 | 32.04 | 31.16 | 31.78 | 79,012 | -0.26(-0.82%) |
Sep 03, 2008 | 32.23 | 32.40 | 31.69 | 32.05 | 67,774 | +0.08(+0.24%) |