Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 23.58 | 23.61 | 21.71 | 23.12 | 2,259 | -0.60(-2.54%) |
Nov 26, 2008 | 21.48 | 23.73 | 19.11 | 23.73 | 16,478 | +1.78(+8.12%) |
Nov 25, 2008 | 17.95 | 23.01 | 17.88 | 21.94 | 5,996 | +4.40(+25.08%) |
Nov 24, 2008 | 17.54 | 17.54 | 16.11 | 17.54 | 6,546 | +0.41(+2.39%) |
Nov 21, 2008 | 16.43 | 17.54 | 15.58 | 17.13 | 23,233 | +1.35(+8.57%) |
Nov 20, 2008 | 15.82 | 16.75 | 15.78 | 15.78 | 9,517 | +0.00(+0.00%) |
Nov 19, 2008 | 18.10 | 19.12 | 15.78 | 15.78 | 8,520 | -2.59(-14.10%) |
Nov 18, 2008 | 19.83 | 19.83 | 17.51 | 18.37 | 13,316 | -0.35(-1.87%) |
Nov 17, 2008 | 18.94 | 20.52 | 18.01 | 18.72 | 7,788 | -0.41(-2.14%) |
Nov 14, 2008 | 19.20 | 20.42 | 18.82 | 19.13 | 11,243 | -0.42(-2.14%) |
Nov 13, 2008 | 18.46 | 20.22 | 16.61 | 19.55 | 22,295 | +1.44(+7.96%) |
Nov 12, 2008 | 18.01 | 18.51 | 18.01 | 18.11 | 9,300 | -0.33(-1.80%) |
Nov 11, 2008 | 18.01 | 19.17 | 18.01 | 18.44 | 8,609 | +0.15(+0.80%) |
Nov 10, 2008 | 18.52 | 19.23 | 18.13 | 18.29 | 4,139 | +0.12(+0.64%) |
Nov 07, 2008 | 18.35 | 19.31 | 18.11 | 18.18 | 5,021 | -0.09(-0.48%) |
Nov 06, 2008 | 18.38 | 19.05 | 17.77 | 18.26 | 9,400 | -0.35(-1.88%) |
Nov 05, 2008 | 19.29 | 20.35 | 18.50 | 18.61 | 27,063 | -1.02(-5.21%) |
Nov 04, 2008 | 19.71 | 19.71 | 19.38 | 19.64 | 6,541 | +0.24(+1.26%) |
Nov 03, 2008 | 19.40 | 20.49 | 19.09 | 19.39 | 15,584 | +0.14(+0.71%) |
Oct 31, 2008 | 18.97 | 20.06 | 18.33 | 19.26 | 15,861 | +0.13(+0.66%) |
Oct 30, 2008 | 20.68 | 20.97 | 17.18 | 19.13 | 25,833 | -1.14(-5.62%) |
Oct 29, 2008 | 19.98 | 20.44 | 19.49 | 20.27 | 6,498 | +0.19(+0.97%) |
Oct 28, 2008 | 19.89 | 20.20 | 19.03 | 20.07 | 20,157 | +0.87(+4.51%) |
Oct 27, 2008 | 19.86 | 21.81 | 19.21 | 19.21 | 10,079 | -0.63(-3.19%) |
Oct 24, 2008 | 18.50 | 20.20 | 18.50 | 19.84 | 3,711 | -0.07(-0.34%) |
Oct 23, 2008 | 19.59 | 20.43 | 19.14 | 19.91 | 16,140 | +0.44(+2.25%) |
Oct 22, 2008 | 19.29 | 20.56 | 18.98 | 19.47 | 13,881 | +0.00(+0.00%) |
Oct 21, 2008 | 20.57 | 20.57 | 19.42 | 19.47 | 8,495 | -1.10(-5.35%) |
Oct 20, 2008 | 21.42 | 21.50 | 18.62 | 20.57 | 13,759 | +0.12(+0.57%) |
Oct 17, 2008 | 20.94 | 21.31 | 20.44 | 20.45 | 41,877 | -1.30(-6.00%) |
Oct 16, 2008 | 23.12 | 23.12 | 20.51 | 21.76 | 26,676 | -0.66(-2.95%) |
Oct 15, 2008 | 25.23 | 26.74 | 22.39 | 22.42 | 11,219 | -2.83(-11.22%) |
Oct 14, 2008 | 27.80 | 27.80 | 24.91 | 25.25 | 7,042 | -1.59(-5.91%) |
Oct 13, 2008 | 27.88 | 27.92 | 25.04 | 26.84 | 27,073 | +1.01(+3.92%) |
Oct 10, 2008 | 23.82 | 27.24 | 22.52 | 25.83 | 24,756 | +1.98(+8.29%) |
Oct 09, 2008 | 24.36 | 24.36 | 23.53 | 23.85 | 26,445 | -0.97(-3.92%) |
Oct 08, 2008 | 26.20 | 26.65 | 24.67 | 24.83 | 16,705 | -1.49(-5.66%) |
Oct 07, 2008 | 27.07 | 28.54 | 26.30 | 26.32 | 22,854 | -0.74(-2.73%) |
Oct 06, 2008 | 27.14 | 29.13 | 26.05 | 27.06 | 20,117 | -0.99(-3.54%) |
Oct 03, 2008 | 27.01 | 29.19 | 26.43 | 28.05 | 6,095 | -0.38(-1.34%) |
Oct 02, 2008 | 27.29 | 29.20 | 27.27 | 28.43 | 8,491 | +1.15(+4.21%) |
Oct 01, 2008 | 27.06 | 29.26 | 26.29 | 27.28 | 24,055 | +0.97(+3.70%) |
Sep 30, 2008 | 26.88 | 27.85 | 26.07 | 26.31 | 30,453 | -0.17(-0.63%) |
Sep 29, 2008 | 29.54 | 30.18 | 25.36 | 26.47 | 14,978 | -2.93(-9.97%) |
Sep 26, 2008 | 28.97 | 29.55 | 28.38 | 29.40 | 19,115 | +0.33(+1.14%) |
Sep 25, 2008 | 28.48 | 29.21 | 28.23 | 29.07 | 26,673 | +0.98(+3.50%) |
Sep 24, 2008 | 28.72 | 28.72 | 27.27 | 28.09 | 12,599 | -0.49(-1.70%) |
Sep 23, 2008 | 29.21 | 29.21 | 27.27 | 28.57 | 17,748 | -1.61(-5.32%) |
Sep 22, 2008 | 28.23 | 30.18 | 28.19 | 30.18 | 11,484 | +0.24(+0.81%) |
Sep 19, 2008 | 31.84 | 31.84 | 27.70 | 29.94 | 85,252 | +1.76(+6.25%) |
Sep 18, 2008 | 23.85 | 28.18 | 23.21 | 28.18 | 34,746 | +4.81(+20.58%) |
Sep 17, 2008 | 23.92 | 24.06 | 22.64 | 23.37 | 16,782 | -0.69(-2.87%) |
Sep 16, 2008 | 22.86 | 24.06 | 21.97 | 24.06 | 21,312 | +1.60(+7.11%) |
Sep 15, 2008 | 22.71 | 23.98 | 21.67 | 22.46 | 33,785 | -0.73(-3.15%) |
Sep 12, 2008 | 21.91 | 23.47 | 21.47 | 23.19 | 20,934 | +0.77(+3.43%) |
Sep 11, 2008 | 24.12 | 24.12 | 21.33 | 22.42 | 60,830 | -1.70(-7.06%) |
Sep 10, 2008 | 27.24 | 27.24 | 23.66 | 24.12 | 29,636 | -1.49(-5.82%) |
Sep 09, 2008 | 27.53 | 27.53 | 25.32 | 25.61 | 31,637 | -2.06(-7.46%) |
Sep 08, 2008 | 29.93 | 29.93 | 27.52 | 27.68 | 34,300 | -2.01(-6.76%) |
Sep 05, 2008 | 29.44 | 29.90 | 29.19 | 29.68 | 20,515 | +0.16(+0.53%) |
Sep 04, 2008 | 29.65 | 29.67 | 29.31 | 29.53 | 11,429 | -0.07(-0.23%) |
Sep 03, 2008 | 29.28 | 29.67 | 28.72 | 29.60 | 6,268 | +0.77(+2.67%) |