Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.38 | 16.75 | 16.09 | 16.61 | 577,129 | +0.48(+2.99%) |
Nov 26, 2008 | 14.82 | 16.17 | 14.71 | 16.13 | 1,320,810 | +1.11(+7.40%) |
Nov 25, 2008 | 15.84 | 15.98 | 14.59 | 15.02 | 1,996,469 | -0.69(-4.37%) |
Nov 24, 2008 | 15.13 | 16.16 | 14.97 | 15.71 | 1,604,914 | +0.76(+5.08%) |
Nov 21, 2008 | 13.82 | 14.97 | 13.21 | 14.95 | 1,445,031 | +1.50(+11.12%) |
Nov 20, 2008 | 15.14 | 15.33 | 13.38 | 13.45 | 1,693,464 | -1.98(-12.82%) |
Nov 19, 2008 | 17.15 | 17.62 | 15.41 | 15.43 | 1,273,516 | -1.77(-10.27%) |
Nov 18, 2008 | 17.66 | 18.16 | 16.50 | 17.20 | 1,636,798 | -1.21(-6.57%) |
Nov 17, 2008 | 18.31 | 19.21 | 18.18 | 18.40 | 779,684 | -0.07(-0.35%) |
Nov 14, 2008 | 19.62 | 19.87 | 18.38 | 18.47 | 0 | -1.44(-7.23%) |
Nov 13, 2008 | 17.91 | 19.91 | 17.31 | 19.91 | 1,189,264 | +2.19(+12.36%) |
Nov 12, 2008 | 18.70 | 19.03 | 17.72 | 17.72 | 903,029 | -1.59(-8.21%) |
Nov 11, 2008 | 19.70 | 20.28 | 18.99 | 19.30 | 1,199,598 | -0.70(-3.51%) |
Nov 10, 2008 | 20.70 | 20.86 | 19.72 | 20.01 | 760,560 | -0.21(-1.05%) |
Nov 07, 2008 | 19.63 | 20.50 | 19.59 | 20.22 | 0 | +0.67(+3.43%) |
Nov 06, 2008 | 19.83 | 20.24 | 19.51 | 19.55 | 1,076,407 | -0.41(-2.05%) |
Nov 05, 2008 | 21.13 | 21.48 | 19.92 | 19.96 | 779,775 | -1.40(-6.54%) |
Nov 04, 2008 | 20.81 | 21.40 | 20.39 | 21.36 | 763,327 | +0.99(+4.86%) |
Nov 03, 2008 | 19.84 | 21.15 | 19.70 | 20.37 | 1,212,434 | +0.47(+2.34%) |
Oct 31, 2008 | 19.13 | 20.18 | 18.59 | 19.90 | 0 | +0.63(+3.27%) |
Oct 30, 2008 | 18.40 | 19.34 | 18.01 | 19.27 | 1,225,190 | +1.37(+7.67%) |
Oct 29, 2008 | 16.84 | 18.33 | 16.77 | 17.90 | 1,812,041 | +0.99(+5.85%) |
Oct 28, 2008 | 16.02 | 17.06 | 15.50 | 16.91 | 2,389,904 | +1.33(+8.55%) |
Oct 27, 2008 | 16.35 | 16.84 | 15.58 | 15.58 | 1,551,980 | -1.52(-8.89%) |
Oct 24, 2008 | 16.44 | 17.81 | 16.44 | 17.10 | 0 | -0.60(-3.37%) |
Oct 23, 2008 | 18.09 | 18.69 | 17.13 | 17.69 | 1,594,053 | -0.20(-1.14%) |
Oct 22, 2008 | 18.40 | 18.81 | 17.57 | 17.90 | 1,608,307 | -1.10(-5.81%) |
Oct 21, 2008 | 19.79 | 19.88 | 18.57 | 19.00 | 1,107,138 | -1.20(-5.95%) |
Oct 20, 2008 | 19.28 | 20.20 | 19.28 | 20.20 | 761,119 | +1.02(+5.33%) |
Oct 17, 2008 | 19.03 | 20.26 | 18.90 | 19.18 | 0 | -0.60(-3.06%) |
Oct 16, 2008 | 18.72 | 19.86 | 17.58 | 19.79 | 927,681 | +1.18(+6.32%) |
Oct 15, 2008 | 20.82 | 20.82 | 18.58 | 18.61 | 1,037,997 | -2.21(-10.64%) |
Oct 14, 2008 | 21.69 | 22.74 | 20.16 | 20.82 | 1,382,816 | -0.28(-1.32%) |
Oct 13, 2008 | 19.30 | 21.10 | 19.19 | 21.10 | 1,473,172 | +2.71(+14.70%) |
Oct 10, 2008 | 19.53 | 20.65 | 17.15 | 18.40 | 0 | -0.73(-3.80%) |
Oct 09, 2008 | 20.63 | 21.50 | 19.04 | 19.12 | 1,911,487 | -1.34(-6.55%) |
Oct 08, 2008 | 19.29 | 21.68 | 18.80 | 20.46 | 2,615,476 | +0.89(+4.55%) |
Oct 07, 2008 | 21.76 | 21.87 | 19.57 | 19.57 | 1,608,988 | -2.03(-9.38%) |
Oct 06, 2008 | 22.27 | 22.53 | 19.80 | 21.60 | 1,978,937 | -1.37(-5.98%) |
Oct 03, 2008 | 23.48 | 24.29 | 22.85 | 22.97 | 0 | -0.12(-0.53%) |
Oct 02, 2008 | 25.25 | 25.25 | 22.82 | 23.10 | 1,621,191 | -1.42(-5.80%) |
Oct 01, 2008 | 25.01 | 25.24 | 24.35 | 24.52 | 1,023,080 | -0.69(-2.72%) |
Sep 30, 2008 | 24.97 | 25.72 | 24.28 | 25.20 | 1,384,796 | +0.75(+3.07%) |
Sep 29, 2008 | 27.53 | 27.54 | 24.30 | 24.45 | 1,582,776 | -3.58(-12.77%) |
Sep 26, 2008 | 28.29 | 28.51 | 27.59 | 28.03 | 0 | -0.74(-2.56%) |
Sep 25, 2008 | 28.64 | 28.99 | 28.24 | 28.77 | 918,689 | +0.32(+1.12%) |
Sep 24, 2008 | 28.02 | 28.88 | 27.56 | 28.45 | 1,177,632 | +0.59(+2.11%) |
Sep 23, 2008 | 28.20 | 28.47 | 27.62 | 27.86 | 888,152 | -0.30(-1.07%) |
Sep 22, 2008 | 29.54 | 29.67 | 28.02 | 28.16 | 815,534 | -1.38(-4.68%) |
Sep 19, 2008 | 28.46 | 29.67 | 27.89 | 29.54 | 0 | +2.66(+9.88%) |
Sep 18, 2008 | 27.58 | 28.00 | 26.17 | 26.89 | 1,858,115 | -0.36(-1.32%) |
Sep 17, 2008 | 28.88 | 29.20 | 27.25 | 27.25 | 1,299,181 | -2.10(-7.16%) |
Sep 16, 2008 | 27.80 | 29.45 | 27.26 | 29.35 | 1,541,712 | +1.16(+4.12%) |
Sep 15, 2008 | 28.38 | 29.52 | 28.04 | 28.19 | 956,632 | -1.26(-4.27%) |
Sep 12, 2008 | 28.75 | 29.51 | 28.65 | 29.45 | 0 | +0.48(+1.66%) |
Sep 11, 2008 | 29.27 | 29.38 | 28.39 | 28.96 | 2,684,607 | +0.87(+3.08%) |
Sep 10, 2008 | 27.95 | 28.29 | 27.58 | 28.10 | 1,977,434 | +0.25(+0.91%) |
Sep 09, 2008 | 30.31 | 30.53 | 27.62 | 27.84 | 2,258,819 | -2.67(-8.76%) |
Sep 08, 2008 | 30.76 | 31.19 | 30.32 | 30.52 | 818,852 | +0.27(+0.89%) |
Sep 05, 2008 | 30.16 | 30.39 | 29.41 | 30.25 | 0 | -0.15(-0.48%) |
Sep 04, 2008 | 31.21 | 31.21 | 30.19 | 30.39 | 1,112,993 | -1.05(-3.33%) |
Sep 03, 2008 | 31.87 | 32.24 | 31.00 | 31.44 | 809,350 | -0.51(-1.61%) |