Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 20.70 | 22.08 | 20.11 | 21.99 | 76,292 | +0.95(+4.51%) |
Nov 26, 2008 | 18.43 | 21.29 | 18.43 | 21.04 | 169,157 | +2.22(+11.77%) |
Nov 25, 2008 | 18.45 | 19.33 | 17.81 | 18.83 | 266,181 | +0.57(+3.13%) |
Nov 24, 2008 | 17.42 | 18.56 | 17.11 | 18.26 | 192,580 | +1.03(+5.96%) |
Nov 21, 2008 | 16.01 | 17.44 | 15.73 | 17.23 | 366,282 | +1.45(+9.20%) |
Nov 20, 2008 | 16.69 | 17.23 | 15.52 | 15.78 | 268,953 | -1.03(-6.11%) |
Nov 19, 2008 | 18.31 | 18.56 | 16.66 | 16.80 | 264,687 | -1.51(-8.25%) |
Nov 18, 2008 | 18.13 | 18.43 | 17.42 | 18.31 | 237,361 | +0.20(+1.12%) |
Nov 17, 2008 | 19.08 | 19.08 | 18.04 | 18.11 | 281,162 | -1.09(-5.70%) |
Nov 14, 2008 | 20.01 | 20.46 | 19.01 | 19.21 | 372,301 | -1.19(-5.84%) |
Nov 13, 2008 | 18.81 | 20.62 | 17.98 | 20.40 | 328,439 | +1.67(+8.89%) |
Nov 12, 2008 | 19.60 | 19.99 | 18.54 | 18.73 | 250,180 | -0.99(-5.01%) |
Nov 11, 2008 | 20.23 | 20.56 | 19.65 | 19.72 | 219,982 | -0.74(-3.60%) |
Nov 10, 2008 | 21.05 | 21.05 | 20.20 | 20.45 | 202,590 | -0.15(-0.75%) |
Nov 07, 2008 | 20.14 | 21.15 | 19.76 | 20.61 | 292,762 | +0.43(+2.11%) |
Nov 06, 2008 | 21.34 | 21.96 | 19.82 | 20.18 | 308,523 | -1.91(-8.63%) |
Nov 05, 2008 | 24.15 | 24.93 | 21.88 | 22.09 | 168,203 | -2.79(-11.21%) |
Nov 04, 2008 | 24.94 | 25.46 | 23.77 | 24.88 | 162,068 | +0.66(+2.72%) |
Nov 03, 2008 | 24.22 | 24.58 | 22.69 | 24.22 | 119,330 | +1.25(+5.44%) |
Oct 31, 2008 | 21.93 | 23.67 | 21.68 | 22.97 | 188,591 | +0.91(+4.12%) |
Oct 30, 2008 | 21.06 | 22.25 | 20.25 | 22.06 | 232,119 | +1.64(+8.01%) |
Oct 29, 2008 | 19.67 | 20.99 | 18.87 | 20.42 | 139,893 | +0.94(+4.82%) |
Oct 28, 2008 | 19.29 | 19.94 | 18.05 | 19.49 | 243,779 | +0.49(+2.60%) |
Oct 27, 2008 | 19.09 | 20.22 | 18.72 | 18.99 | 149,906 | -0.40(-2.05%) |
Oct 24, 2008 | 19.45 | 19.82 | 19.00 | 19.39 | 196,298 | -1.07(-5.25%) |
Oct 23, 2008 | 21.74 | 22.02 | 19.02 | 20.46 | 298,817 | -1.13(-5.24%) |
Oct 22, 2008 | 23.11 | 24.68 | 20.94 | 21.60 | 230,331 | -1.96(-8.34%) |
Oct 21, 2008 | 24.44 | 24.45 | 23.53 | 23.56 | 230,601 | -1.27(-5.11%) |
Oct 20, 2008 | 23.47 | 24.96 | 22.96 | 24.83 | 222,170 | +1.59(+6.83%) |
Oct 17, 2008 | 24.51 | 25.36 | 23.12 | 23.24 | 286,967 | -2.20(-8.64%) |
Oct 16, 2008 | 22.71 | 25.54 | 22.26 | 25.44 | 208,656 | +2.82(+12.45%) |
Oct 15, 2008 | 25.12 | 26.24 | 22.32 | 22.62 | 126,430 | -2.95(-11.54%) |
Oct 14, 2008 | 26.88 | 27.19 | 25.01 | 25.57 | 160,364 | -0.85(-3.22%) |
Oct 13, 2008 | 26.79 | 26.79 | 25.66 | 26.43 | 312,738 | +0.53(+2.06%) |
Oct 10, 2008 | 22.87 | 26.43 | 22.13 | 25.89 | 315,741 | +2.48(+10.58%) |
Oct 09, 2008 | 25.38 | 25.87 | 23.12 | 23.42 | 173,696 | -1.60(-6.39%) |
Oct 08, 2008 | 26.76 | 26.78 | 24.89 | 25.01 | 313,430 | -1.78(-6.65%) |
Oct 07, 2008 | 28.94 | 29.48 | 26.62 | 26.79 | 168,333 | -1.66(-5.82%) |
Oct 06, 2008 | 28.37 | 28.97 | 27.10 | 28.45 | 161,981 | -0.59(-2.03%) |
Oct 03, 2008 | 30.86 | 31.51 | 29.04 | 29.04 | 166,505 | -1.46(-4.79%) |
Oct 02, 2008 | 31.73 | 31.73 | 29.64 | 30.50 | 278,370 | -1.36(-4.25%) |
Oct 01, 2008 | 32.34 | 32.85 | 31.41 | 31.86 | 137,240 | -0.75(-2.32%) |
Sep 30, 2008 | 32.94 | 33.18 | 32.14 | 32.61 | 198,781 | -0.21(-0.65%) |
Sep 29, 2008 | 34.35 | 34.60 | 32.41 | 32.82 | 139,578 | -2.01(-5.78%) |
Sep 26, 2008 | 34.77 | 35.25 | 34.16 | 34.84 | 120,713 | -0.59(-1.67%) |
Sep 25, 2008 | 35.54 | 36.29 | 35.27 | 35.43 | 126,933 | +0.18(+0.52%) |
Sep 24, 2008 | 36.97 | 37.92 | 35.12 | 35.24 | 113,451 | -1.73(-4.69%) |
Sep 23, 2008 | 36.45 | 38.52 | 36.45 | 36.98 | 200,629 | +0.12(+0.32%) |
Sep 22, 2008 | 36.11 | 38.16 | 33.30 | 36.86 | 92,368 | +0.32(+0.87%) |
Sep 19, 2008 | 37.44 | 37.97 | 35.52 | 36.54 | 470,912 | +1.69(+4.86%) |
Sep 18, 2008 | 33.71 | 34.85 | 31.91 | 34.85 | 305,793 | +1.94(+5.88%) |
Sep 17, 2008 | 34.00 | 34.76 | 32.29 | 32.91 | 207,795 | -1.69(-4.90%) |
Sep 16, 2008 | 32.36 | 34.62 | 31.57 | 34.61 | 184,522 | +1.42(+4.29%) |
Sep 15, 2008 | 34.39 | 34.39 | 32.63 | 33.18 | 185,397 | -1.66(-4.75%) |
Sep 12, 2008 | 35.32 | 35.32 | 33.91 | 34.84 | 151,382 | -0.63(-1.77%) |
Sep 11, 2008 | 34.89 | 35.56 | 34.34 | 35.47 | 132,494 | +0.29(+0.83%) |
Sep 10, 2008 | 34.99 | 35.61 | 34.85 | 35.18 | 115,922 | +0.78(+2.28%) |
Sep 09, 2008 | 36.21 | 36.42 | 34.38 | 34.39 | 86,811 | -1.88(-5.18%) |
Sep 08, 2008 | 36.61 | 37.44 | 35.30 | 36.27 | 133,675 | +0.59(+1.65%) |
Sep 05, 2008 | 36.00 | 36.48 | 34.92 | 35.68 | 167,737 | -0.61(-1.68%) |
Sep 04, 2008 | 38.62 | 38.62 | 36.29 | 36.29 | 116,818 | -2.75(-7.04%) |
Sep 03, 2008 | 38.15 | 39.45 | 37.71 | 39.04 | 104,657 | +0.88(+2.31%) |