Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 22.14 | 24.81 | 21.29 | 23.70 | 18,281 | +0.01(+0.04%) |
Nov 26, 2008 | 21.06 | 23.69 | 20.32 | 23.69 | 13,461 | +2.71(+12.93%) |
Nov 25, 2008 | 20.87 | 22.30 | 19.52 | 20.98 | 12,189 | +0.47(+2.28%) |
Nov 24, 2008 | 20.84 | 22.61 | 17.40 | 20.51 | 8,597 | -0.25(-1.19%) |
Nov 21, 2008 | 20.08 | 21.74 | 19.71 | 20.76 | 8,476 | -0.25(-1.18%) |
Nov 20, 2008 | 19.90 | 21.17 | 18.46 | 21.01 | 107,417 | +1.87(+9.79%) |
Nov 19, 2008 | 21.20 | 21.25 | 17.98 | 19.13 | 11,489 | -1.32(-6.44%) |
Nov 18, 2008 | 21.24 | 21.40 | 20.45 | 20.45 | 16,003 | -0.74(-3.50%) |
Nov 17, 2008 | 20.83 | 21.51 | 20.41 | 21.19 | 17,248 | +0.11(+0.50%) |
Nov 14, 2008 | 22.97 | 22.97 | 21.09 | 21.09 | 679 | -2.39(-10.20%) |
Nov 13, 2008 | 20.84 | 23.48 | 20.34 | 23.48 | 1,889 | +2.77(+13.35%) |
Nov 12, 2008 | 22.80 | 22.80 | 20.72 | 20.72 | 11,699 | -2.44(-10.53%) |
Nov 11, 2008 | 22.98 | 23.85 | 22.14 | 23.15 | 1,169 | -0.06(-0.27%) |
Nov 10, 2008 | 25.50 | 25.50 | 23.22 | 23.22 | 1,934 | -1.26(-5.16%) |
Nov 07, 2008 | 24.43 | 24.96 | 24.43 | 24.48 | 2,421 | +0.27(+1.13%) |
Nov 06, 2008 | 23.92 | 25.45 | 23.92 | 24.21 | 4,157 | +0.11(+0.48%) |
Nov 05, 2008 | 23.03 | 24.57 | 23.03 | 24.09 | 13,467 | +0.83(+3.57%) |
Nov 04, 2008 | 21.78 | 23.26 | 21.78 | 23.26 | 495 | -0.86(-3.55%) |
Nov 03, 2008 | 23.85 | 25.57 | 23.30 | 24.12 | 3,170 | +1.59(+7.06%) |
Oct 31, 2008 | 21.56 | 22.53 | 21.56 | 22.53 | 4,978 | +0.98(+4.55%) |
Oct 30, 2008 | 21.41 | 24.79 | 21.03 | 21.55 | 2,614 | -0.72(-3.21%) |
Oct 29, 2008 | 20.90 | 24.35 | 20.90 | 22.26 | 1,704 | +1.09(+5.13%) |
Oct 28, 2008 | 21.56 | 22.04 | 20.54 | 21.18 | 6,416 | -0.15(-0.70%) |
Oct 27, 2008 | 21.33 | 21.33 | 21.33 | 21.33 | 226 | +0.00(+0.00%) |
Oct 24, 2008 | 22.20 | 22.20 | 21.28 | 21.33 | 7,279 | -0.80(-3.59%) |
Oct 23, 2008 | 23.67 | 23.67 | 21.21 | 22.12 | 4,153 | -1.08(-4.65%) |
Oct 22, 2008 | 23.65 | 24.25 | 23.20 | 23.20 | 2,551 | -1.17(-4.82%) |
Oct 21, 2008 | 22.69 | 24.43 | 22.69 | 24.37 | 1,471 | -0.11(-0.47%) |
Oct 20, 2008 | 22.41 | 24.51 | 22.41 | 24.49 | 5,697 | -0.23(-0.93%) |
Oct 17, 2008 | 24.49 | 25.18 | 24.48 | 24.72 | 18,716 | -0.98(-3.82%) |
Oct 16, 2008 | 24.15 | 25.70 | 22.88 | 25.70 | 10,850 | +1.13(+4.60%) |
Oct 15, 2008 | 25.87 | 26.02 | 24.57 | 24.57 | 1,791 | -0.80(-3.17%) |
Oct 14, 2008 | 26.33 | 26.94 | 24.75 | 25.37 | 4,221 | -1.13(-4.27%) |
Oct 13, 2008 | 25.54 | 26.50 | 24.76 | 26.50 | 41,340 | +0.44(+1.69%) |
Oct 10, 2008 | 26.49 | 26.53 | 24.48 | 26.06 | 20,392 | -0.21(-0.81%) |
Oct 09, 2008 | 27.53 | 28.78 | 26.27 | 26.27 | 15,802 | -1.25(-4.53%) |
Oct 08, 2008 | 28.07 | 28.71 | 27.03 | 27.52 | 3,375 | -0.46(-1.64%) |
Oct 07, 2008 | 29.61 | 29.90 | 27.98 | 27.98 | 9,052 | -0.01(-0.03%) |
Oct 06, 2008 | 32.69 | 33.12 | 27.39 | 27.99 | 18,978 | -4.57(-14.03%) |
Oct 03, 2008 | 33.57 | 33.57 | 32.55 | 32.55 | 936 | -0.93(-2.77%) |
Oct 02, 2008 | 33.75 | 33.97 | 33.07 | 33.48 | 3,172 | -0.45(-1.33%) |
Oct 01, 2008 | 34.06 | 34.85 | 33.46 | 33.93 | 4,809 | -0.09(-0.26%) |
Sep 30, 2008 | 32.61 | 34.51 | 32.34 | 34.02 | 12,629 | +1.42(+4.36%) |
Sep 29, 2008 | 33.71 | 34.32 | 32.60 | 32.60 | 5,032 | -2.24(-6.44%) |
Sep 26, 2008 | 33.58 | 35.16 | 33.38 | 34.84 | 3,566 | +0.40(+1.15%) |
Sep 25, 2008 | 34.41 | 35.34 | 34.41 | 34.44 | 2,845 | +0.31(+0.91%) |
Sep 24, 2008 | 35.42 | 35.42 | 34.13 | 34.13 | 628 | -1.20(-3.40%) |
Sep 23, 2008 | 35.34 | 36.22 | 34.46 | 35.34 | 8,944 | -0.37(-1.04%) |
Sep 22, 2008 | 34.31 | 36.43 | 34.31 | 35.71 | 3,575 | -0.38(-1.05%) |
Sep 19, 2008 | 36.57 | 37.06 | 35.88 | 36.09 | 27,657 | +0.40(+1.11%) |
Sep 18, 2008 | 30.04 | 35.69 | 30.04 | 35.69 | 6,159 | +5.65(+18.82%) |
Sep 17, 2008 | 33.07 | 33.13 | 30.04 | 30.04 | 6,710 | -4.20(-12.26%) |
Sep 16, 2008 | 34.83 | 34.83 | 33.07 | 34.23 | 6,559 | +1.11(+3.36%) |
Sep 15, 2008 | 34.93 | 35.55 | 32.88 | 33.12 | 5,967 | -2.67(-7.46%) |
Sep 12, 2008 | 31.56 | 36.12 | 31.56 | 35.79 | 14,801 | +3.41(+10.53%) |
Sep 11, 2008 | 31.33 | 32.51 | 31.33 | 32.38 | 3,244 | +0.19(+0.60%) |
Sep 10, 2008 | 31.55 | 32.42 | 31.26 | 32.18 | 8,092 | +1.09(+3.49%) |
Sep 09, 2008 | 31.67 | 32.07 | 30.34 | 31.10 | 12,700 | +0.45(+1.47%) |
Sep 08, 2008 | 32.02 | 32.05 | 29.95 | 30.65 | 6,225 | -0.87(-2.77%) |
Sep 05, 2008 | 33.44 | 33.44 | 31.17 | 31.52 | 25,763 | -2.07(-6.15%) |
Sep 04, 2008 | 35.33 | 36.09 | 33.59 | 33.59 | 4,429 | -1.62(-4.59%) |
Sep 03, 2008 | 35.26 | 36.47 | 34.72 | 35.20 | 7,828 | +1.02(+2.97%) |