Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 19.83 | 20.46 | 19.78 | 20.46 | 131,556 | +0.29(+1.45%) |
Nov 26, 2008 | 19.15 | 20.20 | 19.03 | 20.16 | 388,574 | +0.43(+2.16%) |
Nov 25, 2008 | 19.49 | 19.74 | 18.83 | 19.74 | 398,716 | +0.42(+2.17%) |
Nov 24, 2008 | 19.26 | 19.72 | 18.32 | 19.32 | 404,512 | +0.57(+3.03%) |
Nov 21, 2008 | 17.93 | 18.82 | 16.67 | 18.75 | 817,504 | +1.15(+6.51%) |
Nov 20, 2008 | 18.64 | 19.20 | 17.39 | 17.61 | 655,728 | -1.22(-6.50%) |
Nov 19, 2008 | 19.31 | 20.11 | 18.79 | 18.83 | 312,535 | -0.55(-2.81%) |
Nov 18, 2008 | 19.52 | 19.84 | 18.49 | 19.37 | 531,362 | -0.12(-0.61%) |
Nov 17, 2008 | 19.07 | 19.94 | 18.93 | 19.49 | 417,185 | +0.29(+1.52%) |
Nov 14, 2008 | 20.07 | 20.47 | 19.09 | 19.20 | 0 | -1.26(-6.18%) |
Nov 13, 2008 | 18.89 | 20.46 | 18.40 | 20.46 | 610,973 | +1.66(+8.82%) |
Nov 12, 2008 | 19.49 | 19.52 | 18.77 | 18.81 | 479,376 | -0.96(-4.87%) |
Nov 11, 2008 | 19.84 | 20.43 | 19.67 | 19.77 | 393,713 | -0.28(-1.38%) |
Nov 10, 2008 | 20.80 | 21.16 | 19.75 | 20.05 | 328,893 | -0.40(-1.97%) |
Nov 07, 2008 | 20.00 | 20.67 | 19.83 | 20.45 | 326,589 | +0.62(+3.15%) |
Nov 06, 2008 | 20.06 | 20.35 | 19.50 | 19.83 | 363,192 | -0.24(-1.22%) |
Nov 05, 2008 | 20.33 | 20.85 | 19.98 | 20.07 | 466,347 | -0.53(-2.57%) |
Nov 04, 2008 | 21.06 | 21.20 | 20.13 | 20.60 | 514,785 | -0.01(-0.04%) |
Nov 03, 2008 | 20.52 | 20.84 | 20.39 | 20.61 | 391,008 | -0.02(-0.11%) |
Oct 31, 2008 | 20.20 | 20.85 | 19.75 | 20.63 | 641,072 | +0.29(+1.44%) |
Oct 30, 2008 | 20.53 | 20.55 | 19.68 | 20.34 | 610,033 | +0.18(+0.90%) |
Oct 29, 2008 | 20.27 | 20.78 | 19.71 | 20.16 | 459,782 | +0.17(+0.83%) |
Oct 28, 2008 | 18.36 | 20.04 | 18.05 | 19.99 | 473,838 | +2.00(+11.11%) |
Oct 27, 2008 | 18.76 | 19.06 | 17.99 | 17.99 | 368,371 | -1.11(-5.83%) |
Oct 24, 2008 | 18.40 | 19.60 | 18.40 | 19.11 | 360,768 | -0.83(-4.16%) |
Oct 23, 2008 | 19.56 | 20.28 | 18.62 | 19.94 | 376,252 | +0.51(+2.64%) |
Oct 22, 2008 | 19.55 | 19.98 | 18.88 | 19.42 | 265,006 | -0.56(-2.81%) |
Oct 21, 2008 | 20.67 | 20.74 | 19.90 | 19.98 | 378,350 | -0.92(-4.42%) |
Oct 20, 2008 | 19.64 | 20.91 | 19.16 | 20.91 | 368,322 | +1.48(+7.60%) |
Oct 17, 2008 | 19.52 | 20.35 | 18.88 | 19.43 | 549,030 | -0.31(-1.56%) |
Oct 16, 2008 | 18.71 | 19.83 | 17.87 | 19.74 | 593,516 | +1.03(+5.53%) |
Oct 15, 2008 | 20.41 | 20.67 | 18.69 | 18.70 | 887,106 | -2.37(-11.24%) |
Oct 14, 2008 | 21.74 | 21.96 | 20.05 | 21.07 | 359,432 | -0.04(-0.19%) |
Oct 13, 2008 | 19.25 | 21.11 | 18.89 | 21.11 | 393,521 | +2.47(+13.26%) |
Oct 10, 2008 | 18.90 | 19.30 | 16.95 | 18.64 | 1,146,218 | -0.64(-3.32%) |
Oct 09, 2008 | 21.40 | 21.50 | 19.28 | 19.28 | 563,800 | -1.90(-8.99%) |
Oct 08, 2008 | 21.28 | 21.97 | 20.58 | 21.18 | 669,999 | -0.68(-3.11%) |
Oct 07, 2008 | 23.22 | 23.24 | 21.85 | 21.86 | 451,377 | -1.05(-4.58%) |
Oct 06, 2008 | 22.85 | 23.29 | 21.79 | 22.91 | 483,028 | -0.40(-1.73%) |
Oct 03, 2008 | 23.71 | 24.31 | 23.24 | 23.32 | 0 | -0.17(-0.74%) |
Oct 02, 2008 | 24.03 | 24.09 | 23.49 | 23.49 | 352,309 | -0.66(-2.72%) |
Oct 01, 2008 | 23.71 | 24.25 | 23.48 | 24.15 | 389,381 | +0.24(+1.02%) |
Sep 30, 2008 | 23.57 | 24.06 | 22.72 | 23.90 | 440,200 | +0.50(+2.13%) |
Sep 29, 2008 | 24.17 | 24.45 | 23.38 | 23.40 | 391,589 | -1.29(-5.21%) |
Sep 26, 2008 | 24.02 | 24.78 | 23.93 | 24.69 | 0 | +0.24(+0.97%) |
Sep 25, 2008 | 24.06 | 24.85 | 23.99 | 24.45 | 320,564 | +0.33(+1.38%) |
Sep 24, 2008 | 24.52 | 24.52 | 23.94 | 24.12 | 166,816 | -0.32(-1.29%) |
Sep 23, 2008 | 24.44 | 24.67 | 24.27 | 24.44 | 221,156 | -0.05(-0.19%) |
Sep 22, 2008 | 25.37 | 25.37 | 24.35 | 24.49 | 263,289 | -0.71(-2.82%) |
Sep 19, 2008 | 25.27 | 26.29 | 24.72 | 25.20 | 0 | +0.70(+2.84%) |
Sep 18, 2008 | 23.43 | 24.65 | 23.24 | 24.50 | 518,643 | +1.30(+5.58%) |
Sep 17, 2008 | 24.79 | 24.79 | 23.21 | 23.21 | 346,089 | -1.15(-4.73%) |
Sep 16, 2008 | 23.74 | 24.49 | 23.30 | 24.36 | 470,439 | +0.57(+2.39%) |
Sep 15, 2008 | 23.88 | 24.38 | 23.74 | 23.79 | 195,848 | -0.59(-2.43%) |
Sep 12, 2008 | 24.28 | 24.57 | 24.15 | 24.38 | 310,540 | +0.01(+0.03%) |
Sep 11, 2008 | 24.34 | 24.49 | 23.71 | 24.37 | 364,114 | +0.04(+0.16%) |
Sep 10, 2008 | 23.93 | 24.52 | 23.92 | 24.34 | 441,824 | +0.53(+2.22%) |
Sep 09, 2008 | 23.63 | 24.10 | 23.56 | 23.81 | 509,870 | +0.19(+0.80%) |
Sep 08, 2008 | 22.91 | 23.70 | 22.83 | 23.62 | 423,036 | +0.90(+3.96%) |
Sep 05, 2008 | 23.09 | 23.10 | 22.33 | 22.72 | 0 | -0.31(-1.34%) |
Sep 04, 2008 | 23.49 | 23.53 | 22.87 | 23.02 | 277,217 | -0.50(-2.12%) |
Sep 03, 2008 | 23.78 | 23.85 | 23.40 | 23.52 | 338,934 | -0.32(-1.33%) |