Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.06 | 17.72 | 16.74 | 17.51 | 158,041 | +0.34(+1.98%) |
Nov 26, 2008 | 16.89 | 17.28 | 16.22 | 17.17 | 347,133 | -0.30(-1.70%) |
Nov 25, 2008 | 17.37 | 18.00 | 16.29 | 17.46 | 267,571 | +0.49(+2.90%) |
Nov 24, 2008 | 15.13 | 17.28 | 14.85 | 16.97 | 371,131 | +2.00(+13.38%) |
Nov 21, 2008 | 15.90 | 16.27 | 13.04 | 14.97 | 498,052 | -0.48(-3.08%) |
Nov 20, 2008 | 16.69 | 17.39 | 15.31 | 15.44 | 471,177 | -1.34(-7.99%) |
Nov 19, 2008 | 17.78 | 18.42 | 16.67 | 16.78 | 416,834 | -1.32(-7.27%) |
Nov 18, 2008 | 18.74 | 19.20 | 17.04 | 18.10 | 262,181 | -0.55(-2.96%) |
Nov 17, 2008 | 19.18 | 19.52 | 18.33 | 18.65 | 269,591 | -0.73(-3.77%) |
Nov 14, 2008 | 20.54 | 21.37 | 19.22 | 19.38 | 268,624 | -1.44(-6.93%) |
Nov 13, 2008 | 18.78 | 20.95 | 17.93 | 20.82 | 334,917 | +2.24(+12.06%) |
Nov 12, 2008 | 19.33 | 19.95 | 18.47 | 18.58 | 263,283 | -1.18(-5.97%) |
Nov 11, 2008 | 19.19 | 20.54 | 19.09 | 19.76 | 195,753 | +0.29(+1.48%) |
Nov 10, 2008 | 20.38 | 20.38 | 19.18 | 19.47 | 250,516 | -0.38(-1.92%) |
Nov 07, 2008 | 19.94 | 20.14 | 19.29 | 19.86 | 246,707 | +0.12(+0.60%) |
Nov 06, 2008 | 20.75 | 21.62 | 19.70 | 19.74 | 261,509 | -1.27(-6.06%) |
Nov 05, 2008 | 22.72 | 22.94 | 20.87 | 21.01 | 379,852 | -2.17(-9.37%) |
Nov 04, 2008 | 23.91 | 23.98 | 22.76 | 23.18 | 312,254 | +0.28(+1.22%) |
Nov 03, 2008 | 22.61 | 23.08 | 20.92 | 22.90 | 214,349 | +1.18(+5.43%) |
Oct 31, 2008 | 20.70 | 22.31 | 20.23 | 21.72 | 268,659 | +0.72(+3.43%) |
Oct 30, 2008 | 20.28 | 21.08 | 19.83 | 21.00 | 217,051 | +1.58(+8.13%) |
Oct 29, 2008 | 19.35 | 20.32 | 18.79 | 19.42 | 277,610 | -0.01(-0.04%) |
Oct 28, 2008 | 19.64 | 19.72 | 17.58 | 19.43 | 626,525 | +0.56(+2.97%) |
Oct 27, 2008 | 18.91 | 19.95 | 18.32 | 18.87 | 357,393 | -0.26(-1.38%) |
Oct 24, 2008 | 17.62 | 19.94 | 17.59 | 19.13 | 404,766 | +0.08(+0.40%) |
Oct 23, 2008 | 20.14 | 21.09 | 17.83 | 19.06 | 498,178 | -1.37(-6.69%) |
Oct 22, 2008 | 23.28 | 23.28 | 19.83 | 20.42 | 548,858 | -3.95(-16.19%) |
Oct 21, 2008 | 23.99 | 24.79 | 23.85 | 24.37 | 465,247 | -0.16(-0.66%) |
Oct 20, 2008 | 25.43 | 25.46 | 23.56 | 24.53 | 563,986 | -0.53(-2.13%) |
Oct 17, 2008 | 24.09 | 25.31 | 23.20 | 25.07 | 926,435 | +0.21(+0.85%) |
Oct 16, 2008 | 23.84 | 25.11 | 21.76 | 24.85 | 403,581 | +1.26(+5.36%) |
Oct 15, 2008 | 23.76 | 25.01 | 22.21 | 23.59 | 379,060 | -1.01(-4.10%) |
Oct 14, 2008 | 24.51 | 25.19 | 23.55 | 24.60 | 499,041 | +1.99(+8.82%) |
Oct 13, 2008 | 23.19 | 23.19 | 20.51 | 22.61 | 347,111 | +0.79(+3.62%) |
Oct 10, 2008 | 18.69 | 22.96 | 18.67 | 21.82 | 680,077 | +2.72(+14.27%) |
Oct 09, 2008 | 24.37 | 25.46 | 19.09 | 19.09 | 779,582 | -4.68(-19.70%) |
Oct 08, 2008 | 24.45 | 25.90 | 23.55 | 23.78 | 335,248 | -0.99(-4.01%) |
Oct 07, 2008 | 25.90 | 25.90 | 24.45 | 24.77 | 212,779 | -1.09(-4.20%) |
Oct 06, 2008 | 24.67 | 27.15 | 24.36 | 25.85 | 265,324 | +0.31(+1.23%) |
Oct 03, 2008 | 26.03 | 27.14 | 25.41 | 25.54 | 259,537 | +0.08(+0.33%) |
Oct 02, 2008 | 26.13 | 26.65 | 25.46 | 25.46 | 150,849 | -0.24(-0.92%) |
Oct 01, 2008 | 24.49 | 26.27 | 24.49 | 25.69 | 151,496 | +0.79(+3.17%) |
Sep 30, 2008 | 24.27 | 26.07 | 24.27 | 24.90 | 348,657 | +1.12(+4.71%) |
Sep 29, 2008 | 26.19 | 27.55 | 21.25 | 23.78 | 192,521 | -3.42(-12.57%) |
Sep 26, 2008 | 26.33 | 28.00 | 25.54 | 27.20 | 248,080 | -0.23(-0.84%) |
Sep 25, 2008 | 26.63 | 28.00 | 26.63 | 27.43 | 296,693 | +0.78(+2.93%) |
Sep 24, 2008 | 27.58 | 27.58 | 25.46 | 26.65 | 300,780 | -0.29(-1.07%) |
Sep 23, 2008 | 27.93 | 28.38 | 26.94 | 26.94 | 314,272 | -1.34(-4.74%) |
Sep 22, 2008 | 30.85 | 31.81 | 27.06 | 28.28 | 511,277 | -3.84(-11.94%) |
Sep 19, 2008 | 34.80 | 38.10 | 26.22 | 32.12 | 1,079,235 | +4.28(+15.36%) |
Sep 18, 2008 | 23.56 | 28.85 | 21.08 | 27.84 | 1,586,879 | +4.05(+17.01%) |
Sep 17, 2008 | 24.23 | 24.70 | 23.28 | 23.79 | 741,796 | -0.80(-3.24%) |
Sep 16, 2008 | 23.27 | 24.75 | 22.40 | 24.59 | 1,100,148 | +1.80(+7.89%) |
Sep 15, 2008 | 23.14 | 23.64 | 22.71 | 22.79 | 781,945 | -1.04(-4.34%) |
Sep 12, 2008 | 22.82 | 24.06 | 22.70 | 23.83 | 735,770 | +0.57(+2.44%) |
Sep 11, 2008 | 22.71 | 23.33 | 22.20 | 23.26 | 749,874 | +0.26(+1.14%) |
Sep 10, 2008 | 22.68 | 23.55 | 22.10 | 23.00 | 793,663 | +0.22(+0.97%) |
Sep 09, 2008 | 22.35 | 23.53 | 21.91 | 22.77 | 1,038,725 | +0.26(+1.17%) |
Sep 08, 2008 | 21.69 | 23.05 | 21.39 | 22.51 | 700,926 | +1.43(+6.80%) |
Sep 05, 2008 | 19.52 | 21.21 | 19.52 | 21.08 | 490,576 | +1.30(+6.56%) |
Sep 04, 2008 | 20.77 | 20.87 | 19.75 | 19.78 | 469,234 | -1.31(-6.20%) |
Sep 03, 2008 | 19.89 | 21.15 | 19.48 | 21.09 | 733,666 | +1.14(+5.70%) |