Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 24.45 | 25.03 | 24.33 | 25.03 | 88,039 | +0.59(+2.43%) |
Nov 26, 2008 | 23.52 | 24.47 | 23.37 | 24.44 | 196,577 | +0.49(+2.05%) |
Nov 25, 2008 | 24.16 | 24.16 | 23.08 | 23.95 | 259,922 | +0.36(+1.51%) |
Nov 24, 2008 | 22.52 | 23.96 | 22.14 | 23.59 | 366,750 | +1.52(+6.91%) |
Nov 21, 2008 | 21.45 | 22.15 | 20.30 | 22.07 | 332,446 | +1.08(+5.13%) |
Nov 20, 2008 | 22.08 | 22.60 | 20.80 | 20.99 | 271,071 | -1.32(-5.93%) |
Nov 19, 2008 | 23.87 | 24.05 | 22.32 | 22.32 | 196,228 | -1.47(-6.18%) |
Nov 18, 2008 | 23.60 | 24.09 | 22.92 | 23.79 | 218,684 | +0.23(+0.98%) |
Nov 17, 2008 | 23.75 | 24.30 | 23.44 | 23.56 | 321,891 | -0.38(-1.60%) |
Nov 14, 2008 | 24.47 | 25.06 | 23.89 | 23.94 | 248,408 | -1.08(-4.32%) |
Nov 13, 2008 | 23.39 | 25.02 | 22.53 | 25.02 | 1,192,350 | +1.64(+7.01%) |
Nov 12, 2008 | 24.13 | 24.23 | 23.29 | 23.38 | 237,375 | -1.02(-4.19%) |
Nov 11, 2008 | 24.51 | 24.89 | 24.10 | 24.40 | 216,568 | -0.39(-1.59%) |
Nov 10, 2008 | 25.87 | 25.98 | 24.55 | 24.80 | 180,364 | -0.64(-2.52%) |
Nov 07, 2008 | 25.26 | 25.52 | 24.89 | 25.44 | 715,398 | +0.35(+1.40%) |
Nov 06, 2008 | 25.93 | 26.31 | 24.96 | 25.09 | 955,904 | -1.13(-4.31%) |
Nov 05, 2008 | 27.54 | 27.62 | 26.18 | 26.22 | 281,116 | -1.59(-5.71%) |
Nov 04, 2008 | 27.62 | 27.80 | 27.21 | 27.80 | 395,347 | +0.79(+2.91%) |
Nov 03, 2008 | 26.70 | 27.16 | 26.45 | 27.02 | 525,368 | +0.27(+1.00%) |
Oct 31, 2008 | 26.01 | 26.79 | 25.83 | 26.75 | 194,487 | +0.79(+3.05%) |
Oct 30, 2008 | 26.64 | 26.64 | 25.28 | 25.96 | 193,482 | +0.56(+2.19%) |
Oct 29, 2008 | 25.86 | 26.55 | 25.40 | 25.40 | 260,094 | -0.41(-1.57%) |
Oct 28, 2008 | 24.43 | 25.83 | 23.37 | 25.81 | 221,204 | +2.61(+11.26%) |
Oct 27, 2008 | 23.51 | 24.44 | 23.13 | 23.20 | 217,376 | -0.79(-3.28%) |
Oct 24, 2008 | 23.98 | 24.56 | 23.29 | 23.98 | 284,984 | -0.56(-2.29%) |
Oct 23, 2008 | 24.90 | 25.11 | 23.38 | 24.54 | 230,826 | -0.18(-0.71%) |
Oct 22, 2008 | 25.59 | 25.66 | 24.13 | 24.72 | 326,640 | -1.29(-4.95%) |
Oct 21, 2008 | 26.05 | 26.79 | 25.91 | 26.01 | 458,722 | -0.27(-1.01%) |
Oct 20, 2008 | 26.00 | 26.27 | 25.29 | 26.27 | 411,277 | +0.66(+2.57%) |
Oct 17, 2008 | 25.56 | 26.53 | 25.22 | 25.61 | 350,304 | -0.30(-1.17%) |
Oct 16, 2008 | 25.34 | 25.95 | 23.72 | 25.92 | 264,431 | +0.85(+3.38%) |
Oct 15, 2008 | 25.97 | 26.10 | 25.07 | 25.07 | 193,274 | -1.61(-6.03%) |
Oct 14, 2008 | 27.08 | 27.88 | 25.69 | 26.68 | 214,503 | +0.43(+1.64%) |
Oct 13, 2008 | 25.41 | 26.25 | 24.32 | 26.25 | 395,608 | +2.15(+8.93%) |
Oct 10, 2008 | 22.37 | 24.79 | 21.87 | 24.10 | 374,263 | +0.65(+2.79%) |
Oct 09, 2008 | 26.16 | 26.23 | 23.20 | 23.44 | 381,030 | -2.49(-9.61%) |
Oct 08, 2008 | 26.00 | 27.18 | 25.50 | 25.94 | 199,694 | -0.72(-2.71%) |
Oct 07, 2008 | 28.39 | 28.47 | 26.59 | 26.66 | 169,387 | -1.60(-5.66%) |
Oct 06, 2008 | 28.95 | 29.00 | 27.00 | 28.26 | 327,599 | -1.17(-3.99%) |
Oct 03, 2008 | 31.17 | 31.17 | 29.40 | 29.43 | 139,244 | -0.59(-1.97%) |
Oct 02, 2008 | 30.70 | 30.70 | 29.94 | 30.02 | 195,729 | -0.79(-2.57%) |
Oct 01, 2008 | 31.14 | 31.14 | 29.44 | 30.82 | 638,820 | +0.57(+1.90%) |
Sep 30, 2008 | 30.54 | 30.74 | 28.19 | 30.24 | 176,373 | +1.21(+4.17%) |
Sep 29, 2008 | 30.31 | 31.51 | 28.73 | 29.03 | 155,071 | -2.61(-8.23%) |
Sep 26, 2008 | 30.73 | 32.81 | 30.48 | 31.64 | 207,170 | +0.33(+1.05%) |
Sep 25, 2008 | 31.39 | 32.06 | 30.62 | 31.31 | 409,691 | +0.70(+2.28%) |
Sep 24, 2008 | 30.45 | 30.85 | 30.34 | 30.61 | 65,411 | -0.21(-0.67%) |
Sep 23, 2008 | 31.14 | 31.60 | 30.71 | 30.82 | 65,152 | -0.50(-1.58%) |
Sep 22, 2008 | 32.06 | 32.27 | 31.15 | 31.31 | 60,658 | -0.56(-1.76%) |
Sep 19, 2008 | 32.18 | 34.17 | 31.87 | 31.87 | 0 | -0.29(-0.90%) |
Sep 18, 2008 | 29.73 | 32.16 | 28.98 | 32.16 | 265,057 | +2.71(+9.20%) |
Sep 17, 2008 | 30.24 | 30.45 | 29.21 | 29.46 | 234,680 | -1.17(-3.83%) |
Sep 16, 2008 | 29.33 | 30.63 | 29.26 | 30.63 | 331,411 | +0.78(+2.61%) |
Sep 15, 2008 | 29.34 | 30.74 | 29.34 | 29.85 | 230,135 | -0.97(-3.14%) |
Sep 12, 2008 | 30.05 | 30.89 | 29.98 | 30.82 | 100,309 | +0.48(+1.60%) |
Sep 11, 2008 | 29.71 | 30.33 | 29.27 | 30.33 | 168,677 | +0.35(+1.17%) |
Sep 10, 2008 | 30.19 | 30.28 | 29.45 | 29.98 | 158,675 | -0.11(-0.36%) |
Sep 09, 2008 | 31.08 | 31.12 | 30.06 | 30.09 | 113,788 | -0.87(-2.81%) |
Sep 08, 2008 | 31.27 | 31.32 | 30.28 | 30.96 | 175,910 | +1.19(+4.00%) |
Sep 05, 2008 | 29.20 | 29.80 | 28.90 | 29.77 | 0 | +0.36(+1.21%) |
Sep 04, 2008 | 30.08 | 30.15 | 29.38 | 29.41 | 68,539 | -0.89(-2.93%) |
Sep 03, 2008 | 30.00 | 30.30 | 29.73 | 30.30 | 70,710 | +0.32(+1.07%) |