Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 18.74 | 18.89 | 18.16 | 18.61 | 486,008 | -0.10(-0.56%) |
Nov 26, 2008 | 17.41 | 18.86 | 17.22 | 18.72 | 1,431,976 | +1.15(+6.57%) |
Nov 25, 2008 | 17.33 | 17.90 | 15.63 | 17.56 | 1,811,378 | +0.35(+2.02%) |
Nov 24, 2008 | 14.80 | 17.67 | 14.57 | 17.21 | 2,296,642 | +2.49(+16.88%) |
Nov 21, 2008 | 13.43 | 15.58 | 12.68 | 14.73 | 2,390,505 | +1.23(+9.10%) |
Nov 20, 2008 | 13.53 | 15.22 | 12.74 | 13.50 | 2,685,307 | -0.42(-2.99%) |
Nov 19, 2008 | 16.57 | 16.67 | 13.61 | 13.92 | 1,618,841 | -2.93(-17.37%) |
Nov 18, 2008 | 16.67 | 17.31 | 15.88 | 16.84 | 1,553,892 | +0.17(+0.99%) |
Nov 17, 2008 | 17.31 | 17.76 | 16.60 | 16.68 | 960,167 | -0.70(-4.01%) |
Nov 14, 2008 | 18.40 | 18.74 | 16.74 | 17.37 | 0 | -1.33(-7.09%) |
Nov 13, 2008 | 16.80 | 18.75 | 15.95 | 18.70 | 1,577,020 | +2.25(+13.67%) |
Nov 12, 2008 | 16.87 | 17.24 | 16.36 | 16.45 | 1,054,354 | -0.69(-4.03%) |
Nov 11, 2008 | 16.49 | 17.87 | 16.04 | 17.14 | 803,315 | +0.24(+1.45%) |
Nov 10, 2008 | 18.60 | 18.60 | 16.74 | 16.90 | 1,174,029 | -1.41(-7.71%) |
Nov 07, 2008 | 17.56 | 18.43 | 17.01 | 18.31 | 0 | +0.92(+5.31%) |
Nov 06, 2008 | 18.08 | 18.25 | 17.21 | 17.39 | 918,435 | -0.57(-3.16%) |
Nov 05, 2008 | 19.46 | 19.46 | 17.72 | 17.95 | 1,048,719 | -1.94(-9.74%) |
Nov 04, 2008 | 19.29 | 20.03 | 19.08 | 19.89 | 1,099,910 | +0.99(+5.24%) |
Nov 03, 2008 | 19.18 | 19.52 | 18.58 | 18.90 | 628,504 | -0.74(-3.76%) |
Oct 31, 2008 | 18.78 | 19.79 | 18.42 | 19.64 | 1,245,483 | +0.86(+4.59%) |
Oct 30, 2008 | 23.97 | 23.82 | 17.87 | 18.78 | 876,492 | +0.74(+4.10%) |
Oct 29, 2008 | 18.26 | 18.85 | 17.47 | 18.04 | 1,384,157 | -0.28(-1.53%) |
Oct 28, 2008 | 16.66 | 18.65 | 15.84 | 18.32 | 1,726,285 | +2.37(+14.86%) |
Oct 27, 2008 | 16.82 | 18.09 | 15.61 | 15.95 | 861,232 | -1.20(-7.02%) |
Oct 24, 2008 | 17.11 | 18.19 | 16.96 | 17.15 | 604,995 | -1.34(-7.24%) |
Oct 23, 2008 | 19.48 | 20.32 | 17.34 | 18.49 | 1,318,864 | -0.81(-4.21%) |
Oct 22, 2008 | 20.87 | 21.20 | 18.61 | 19.30 | 1,397,948 | -1.80(-8.54%) |
Oct 21, 2008 | 21.44 | 22.14 | 21.00 | 21.11 | 710,451 | -0.66(-3.03%) |
Oct 20, 2008 | 21.18 | 21.78 | 20.36 | 21.77 | 611,452 | +0.54(+2.53%) |
Oct 17, 2008 | 20.46 | 21.86 | 20.18 | 21.23 | 0 | -0.12(-0.54%) |
Oct 16, 2008 | 21.23 | 22.10 | 20.03 | 21.34 | 1,725,627 | +0.37(+1.78%) |
Oct 15, 2008 | 22.91 | 23.18 | 20.60 | 20.97 | 1,221,293 | -2.58(-10.95%) |
Oct 14, 2008 | 26.07 | 26.07 | 21.60 | 23.55 | 1,592,056 | -1.48(-5.91%) |
Oct 13, 2008 | 23.37 | 25.03 | 22.35 | 25.03 | 1,260,764 | +1.55(+6.58%) |
Oct 10, 2008 | 19.24 | 23.48 | 18.41 | 23.48 | 0 | +3.98(+20.43%) |
Oct 09, 2008 | 20.83 | 21.23 | 19.50 | 19.50 | 2,495,557 | -0.85(-4.17%) |
Oct 08, 2008 | 21.13 | 22.12 | 20.33 | 20.35 | 1,726,535 | -0.95(-4.47%) |
Oct 07, 2008 | 23.06 | 23.61 | 21.23 | 21.30 | 2,038,758 | -1.06(-4.75%) |
Oct 06, 2008 | 23.00 | 23.15 | 21.68 | 22.36 | 1,916,591 | -1.58(-6.61%) |
Oct 03, 2008 | 26.78 | 26.82 | 23.95 | 23.95 | 0 | -2.54(-9.57%) |
Oct 02, 2008 | 28.44 | 28.79 | 26.37 | 26.48 | 1,168,604 | -2.11(-7.37%) |
Oct 01, 2008 | 29.10 | 29.90 | 27.89 | 28.59 | 824,078 | -0.60(-2.07%) |
Sep 30, 2008 | 27.50 | 29.50 | 27.26 | 29.19 | 988,961 | +1.88(+6.86%) |
Sep 29, 2008 | 29.43 | 29.73 | 24.91 | 27.32 | 585,404 | -2.57(-8.59%) |
Sep 26, 2008 | 27.94 | 29.90 | 27.94 | 29.88 | 0 | +0.26(+0.87%) |
Sep 25, 2008 | 29.62 | 30.03 | 29.24 | 29.63 | 1,324,384 | +0.06(+0.21%) |
Sep 24, 2008 | 30.21 | 30.21 | 29.36 | 29.57 | 1,975,909 | -0.74(-2.44%) |
Sep 23, 2008 | 29.21 | 31.00 | 29.05 | 30.31 | 686,711 | +1.15(+3.96%) |
Sep 22, 2008 | 31.56 | 31.56 | 29.12 | 29.15 | 754,336 | -2.80(-8.76%) |
Sep 19, 2008 | 31.33 | 31.97 | 30.09 | 31.95 | 0 | +1.11(+3.61%) |
Sep 18, 2008 | 28.34 | 30.87 | 27.02 | 30.84 | 1,122,799 | +2.74(+9.74%) |
Sep 17, 2008 | 29.27 | 30.01 | 28.10 | 28.10 | 910,974 | -1.79(-5.99%) |
Sep 16, 2008 | 28.68 | 29.94 | 27.58 | 29.89 | 1,095,248 | +1.11(+3.84%) |
Sep 15, 2008 | 29.57 | 30.62 | 28.79 | 28.79 | 768,980 | -2.22(-7.15%) |
Sep 12, 2008 | 30.13 | 31.02 | 30.09 | 31.00 | 0 | +0.48(+1.58%) |
Sep 11, 2008 | 29.74 | 30.60 | 29.51 | 30.52 | 442,675 | +0.22(+0.73%) |
Sep 10, 2008 | 29.81 | 30.50 | 29.48 | 30.30 | 478,665 | +0.33(+1.10%) |
Sep 09, 2008 | 30.48 | 31.14 | 29.80 | 29.97 | 688,552 | -1.02(-3.29%) |
Sep 08, 2008 | 31.00 | 31.59 | 30.06 | 30.99 | 1,029,616 | +1.15(+3.85%) |
Sep 05, 2008 | 29.54 | 29.90 | 29.13 | 29.84 | 0 | +0.18(+0.62%) |
Sep 04, 2008 | 30.30 | 30.47 | 29.66 | 29.66 | 500,446 | -0.92(-3.00%) |
Sep 03, 2008 | 30.47 | 30.73 | 29.88 | 30.58 | 695,377 | +0.04(+0.12%) |