Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 22.79 | 23.24 | 22.24 | 23.11 | 192,191 | +0.22(+0.94%) |
Nov 26, 2008 | 20.22 | 22.92 | 20.06 | 22.89 | 674,176 | +2.55(+12.52%) |
Nov 25, 2008 | 19.63 | 20.87 | 19.30 | 20.35 | 782,542 | +0.71(+3.59%) |
Nov 24, 2008 | 18.55 | 20.50 | 18.37 | 19.64 | 1,028,975 | +1.41(+7.74%) |
Nov 21, 2008 | 15.67 | 18.23 | 15.13 | 18.23 | 1,163,649 | +3.36(+22.60%) |
Nov 20, 2008 | 18.65 | 18.68 | 14.77 | 14.87 | 1,069,045 | -4.32(-22.51%) |
Nov 19, 2008 | 21.30 | 21.30 | 19.10 | 19.19 | 628,376 | -2.32(-10.79%) |
Nov 18, 2008 | 21.72 | 22.78 | 20.19 | 21.51 | 880,038 | -0.21(-0.95%) |
Nov 17, 2008 | 22.12 | 22.67 | 20.91 | 21.72 | 941,614 | -0.45(-2.03%) |
Nov 14, 2008 | 23.61 | 24.23 | 20.86 | 22.17 | 1,152,910 | -2.13(-8.75%) |
Nov 13, 2008 | 21.16 | 24.30 | 19.54 | 24.29 | 835,703 | +3.30(+15.73%) |
Nov 12, 2008 | 21.20 | 21.61 | 19.67 | 20.99 | 960,527 | -0.32(-1.52%) |
Nov 11, 2008 | 21.41 | 22.53 | 20.33 | 21.32 | 474,697 | -1.13(-5.02%) |
Nov 10, 2008 | 22.61 | 23.32 | 21.30 | 22.44 | 720,531 | +0.92(+4.28%) |
Nov 07, 2008 | 21.11 | 23.77 | 20.59 | 21.52 | 1,954,409 | +0.72(+3.49%) |
Nov 06, 2008 | 20.93 | 21.39 | 19.12 | 20.80 | 1,006,878 | -0.50(-2.35%) |
Nov 05, 2008 | 21.95 | 23.17 | 21.19 | 21.30 | 1,696,410 | -0.86(-3.89%) |
Nov 04, 2008 | 19.98 | 22.84 | 19.98 | 22.16 | 1,727,764 | +2.16(+10.77%) |
Nov 03, 2008 | 20.52 | 20.66 | 18.97 | 20.00 | 674,904 | -0.81(-3.91%) |
Oct 31, 2008 | 20.93 | 21.38 | 19.87 | 20.82 | 1,037,209 | -0.49(-2.30%) |
Oct 30, 2008 | 21.45 | 21.69 | 20.69 | 21.31 | 1,071,177 | +0.44(+2.11%) |
Oct 29, 2008 | 21.31 | 21.58 | 20.22 | 20.87 | 1,337,305 | +0.47(+2.31%) |
Oct 28, 2008 | 19.25 | 20.47 | 17.57 | 20.40 | 774,739 | +1.82(+9.81%) |
Oct 27, 2008 | 19.04 | 20.54 | 18.50 | 18.57 | 725,993 | -0.89(-4.58%) |
Oct 24, 2008 | 18.07 | 20.27 | 18.07 | 19.47 | 929,345 | -0.56(-2.79%) |
Oct 23, 2008 | 21.45 | 21.54 | 19.16 | 20.02 | 1,496,266 | -0.90(-4.31%) |
Oct 22, 2008 | 24.09 | 24.20 | 20.42 | 20.92 | 1,207,803 | -3.99(-16.00%) |
Oct 21, 2008 | 25.52 | 26.84 | 24.59 | 24.91 | 924,793 | -1.37(-5.22%) |
Oct 20, 2008 | 23.54 | 26.28 | 23.11 | 26.28 | 1,051,412 | +3.51(+15.40%) |
Oct 17, 2008 | 20.56 | 25.14 | 20.23 | 22.78 | 1,543,558 | +1.68(+7.99%) |
Oct 16, 2008 | 19.94 | 21.16 | 19.00 | 21.09 | 1,243,758 | +1.60(+8.19%) |
Oct 15, 2008 | 21.89 | 21.91 | 19.49 | 19.49 | 1,068,148 | -3.43(-14.96%) |
Oct 14, 2008 | 24.22 | 25.34 | 21.58 | 22.92 | 1,461,451 | +1.25(+5.79%) |
Oct 13, 2008 | 18.09 | 21.79 | 17.20 | 21.67 | 1,155,444 | +5.10(+30.81%) |
Oct 10, 2008 | 17.63 | 17.89 | 14.77 | 16.57 | 1,920,757 | -1.58(-8.69%) |
Oct 09, 2008 | 20.71 | 21.38 | 18.11 | 18.14 | 963,928 | -2.15(-10.57%) |
Oct 08, 2008 | 21.60 | 22.42 | 18.37 | 20.29 | 2,155,587 | -1.54(-7.05%) |
Oct 07, 2008 | 24.10 | 24.48 | 21.83 | 21.83 | 895,553 | -1.79(-7.59%) |
Oct 06, 2008 | 23.04 | 24.17 | 20.82 | 23.62 | 1,379,272 | -0.79(-3.25%) |
Oct 03, 2008 | 24.10 | 27.17 | 24.10 | 24.41 | 1,043,297 | +0.50(+2.09%) |
Oct 02, 2008 | 25.23 | 25.23 | 22.84 | 23.91 | 1,120,467 | -1.68(-6.55%) |
Oct 01, 2008 | 27.22 | 27.22 | 25.29 | 25.59 | 655,104 | -1.46(-5.40%) |
Sep 30, 2008 | 24.67 | 27.18 | 24.18 | 27.05 | 1,055,906 | +2.82(+11.65%) |
Sep 29, 2008 | 27.63 | 27.98 | 23.51 | 24.23 | 1,141,282 | -5.03(-17.18%) |
Sep 26, 2008 | 29.09 | 29.34 | 27.61 | 29.25 | 0 | -0.48(-1.61%) |
Sep 25, 2008 | 29.03 | 29.89 | 28.43 | 29.73 | 576,888 | +0.71(+2.43%) |
Sep 24, 2008 | 30.36 | 30.80 | 28.89 | 29.03 | 576,784 | -0.89(-2.98%) |
Sep 23, 2008 | 28.45 | 30.53 | 28.26 | 29.92 | 1,252,209 | +0.20(+0.66%) |
Sep 22, 2008 | 29.19 | 30.54 | 29.00 | 29.72 | 741,338 | +0.44(+1.51%) |
Sep 19, 2008 | 27.42 | 29.39 | 26.06 | 29.28 | 0 | +3.30(+12.71%) |
Sep 18, 2008 | 24.70 | 25.98 | 23.80 | 25.98 | 1,216,719 | +1.91(+7.94%) |
Sep 17, 2008 | 25.27 | 26.46 | 23.40 | 24.07 | 1,676,875 | -1.43(-5.61%) |
Sep 16, 2008 | 23.53 | 25.87 | 22.36 | 25.50 | 970,899 | +1.25(+5.17%) |
Sep 15, 2008 | 26.35 | 26.79 | 23.91 | 24.25 | 1,114,064 | -2.65(-9.87%) |
Sep 12, 2008 | 25.47 | 27.09 | 25.23 | 26.90 | 1,127,132 | +1.56(+6.15%) |
Sep 11, 2008 | 24.65 | 25.69 | 23.44 | 25.34 | 964,429 | +0.49(+1.97%) |
Sep 10, 2008 | 22.22 | 25.43 | 22.19 | 24.85 | 1,469,146 | +2.84(+12.91%) |
Sep 09, 2008 | 25.51 | 25.67 | 21.86 | 22.01 | 1,529,099 | -3.69(-14.37%) |
Sep 08, 2008 | 27.43 | 27.58 | 25.10 | 25.71 | 1,238,153 | -1.05(-3.92%) |
Sep 05, 2008 | 26.71 | 27.07 | 25.32 | 26.75 | 0 | +0.06(+0.22%) |
Sep 04, 2008 | 28.74 | 28.85 | 26.14 | 26.69 | 2,031,422 | -2.15(-7.44%) |
Sep 03, 2008 | 28.78 | 30.18 | 28.50 | 28.84 | 1,794,780 | -0.19(-0.64%) |