Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.25 | 16.59 | 15.83 | 16.49 | 264,984 | +0.30(+1.85%) |
Nov 26, 2008 | 15.00 | 16.21 | 14.79 | 16.19 | 516,802 | +0.98(+6.44%) |
Nov 25, 2008 | 15.37 | 16.03 | 14.70 | 15.21 | 593,887 | +0.13(+0.86%) |
Nov 24, 2008 | 13.68 | 15.48 | 13.68 | 15.08 | 897,410 | +1.79(+13.47%) |
Nov 21, 2008 | 13.45 | 14.12 | 12.75 | 13.29 | 1,098,521 | -0.01(-0.08%) |
Nov 20, 2008 | 14.94 | 15.02 | 13.06 | 13.30 | 881,461 | -1.69(-11.27%) |
Nov 19, 2008 | 16.87 | 17.03 | 14.99 | 14.99 | 480,519 | -1.52(-9.21%) |
Nov 18, 2008 | 16.90 | 16.93 | 15.70 | 16.51 | 652,979 | -0.28(-1.67%) |
Nov 17, 2008 | 17.64 | 17.84 | 16.66 | 16.79 | 336,200 | -0.85(-4.82%) |
Nov 14, 2008 | 17.27 | 18.53 | 16.96 | 17.64 | 531,001 | +0.37(+2.14%) |
Nov 13, 2008 | 17.59 | 18.08 | 16.00 | 17.27 | 1,106,648 | -0.04(-0.23%) |
Nov 12, 2008 | 18.19 | 18.21 | 16.88 | 17.31 | 579,057 | -0.95(-5.20%) |
Nov 11, 2008 | 18.90 | 19.20 | 18.00 | 18.26 | 537,901 | -0.90(-4.70%) |
Nov 10, 2008 | 19.30 | 20.02 | 18.67 | 19.16 | 353,995 | -0.01(-0.05%) |
Nov 07, 2008 | 18.65 | 19.43 | 18.40 | 19.17 | 285,946 | +0.85(+4.64%) |
Nov 06, 2008 | 20.06 | 20.20 | 18.15 | 18.32 | 435,297 | -2.06(-10.11%) |
Nov 05, 2008 | 20.78 | 21.02 | 20.33 | 20.38 | 642,651 | -0.62(-2.95%) |
Nov 04, 2008 | 21.19 | 21.22 | 20.58 | 21.00 | 669,377 | +0.77(+3.81%) |
Nov 03, 2008 | 20.57 | 21.51 | 20.09 | 20.23 | 549,299 | -0.27(-1.32%) |
Oct 31, 2008 | 19.40 | 20.76 | 19.40 | 20.50 | 750,326 | +0.18(+0.89%) |
Oct 30, 2008 | 20.63 | 20.81 | 19.84 | 20.32 | 1,104,587 | +0.68(+3.46%) |
Oct 29, 2008 | 19.49 | 20.55 | 19.09 | 19.64 | 886,507 | +0.40(+2.08%) |
Oct 28, 2008 | 19.30 | 19.63 | 18.55 | 19.24 | 434,923 | +0.40(+2.12%) |
Oct 27, 2008 | 19.49 | 19.70 | 18.82 | 18.84 | 327,793 | -0.66(-3.38%) |
Oct 24, 2008 | 19.00 | 20.53 | 18.51 | 19.50 | 593,942 | -1.22(-5.89%) |
Oct 23, 2008 | 20.71 | 21.29 | 19.62 | 20.72 | 658,781 | +0.48(+2.37%) |
Oct 22, 2008 | 19.64 | 20.47 | 19.28 | 20.24 | 854,323 | +0.21(+1.05%) |
Oct 21, 2008 | 19.92 | 20.34 | 19.36 | 20.03 | 519,000 | +0.00(+0.00%) |
Oct 20, 2008 | 18.99 | 20.53 | 18.99 | 20.03 | 784,643 | +1.72(+9.39%) |
Oct 17, 2008 | 17.06 | 18.80 | 17.00 | 18.31 | 1,072,359 | +0.80(+4.57%) |
Oct 16, 2008 | 16.75 | 18.09 | 16.51 | 17.51 | 754,090 | +0.63(+3.73%) |
Oct 15, 2008 | 17.30 | 18.17 | 16.81 | 16.88 | 537,144 | -0.96(-5.38%) |
Oct 14, 2008 | 18.80 | 20.10 | 17.01 | 17.84 | 2,112,464 | +0.33(+1.88%) |
Oct 13, 2008 | 14.99 | 18.50 | 14.54 | 17.51 | 1,966,886 | +3.83(+28.00%) |
Oct 10, 2008 | 14.66 | 15.75 | 12.90 | 13.68 | 1,470,697 | -1.60(-10.47%) |
Oct 09, 2008 | 16.83 | 17.49 | 15.10 | 15.28 | 1,394,221 | -1.04(-6.37%) |
Oct 08, 2008 | 17.23 | 17.75 | 15.02 | 16.32 | 2,108,422 | -1.48(-8.31%) |
Oct 07, 2008 | 19.62 | 19.83 | 17.73 | 17.80 | 503,456 | -1.34(-7.00%) |
Oct 06, 2008 | 19.85 | 20.00 | 18.01 | 19.14 | 779,823 | -1.43(-6.95%) |
Oct 03, 2008 | 21.36 | 22.02 | 20.55 | 20.57 | 376,039 | -0.55(-2.60%) |
Oct 02, 2008 | 22.00 | 22.13 | 21.03 | 21.12 | 408,698 | -1.00(-4.52%) |
Oct 01, 2008 | 21.72 | 22.35 | 21.55 | 22.12 | 344,895 | +0.37(+1.70%) |
Sep 30, 2008 | 21.76 | 21.92 | 20.98 | 21.75 | 349,731 | +0.49(+2.30%) |
Sep 29, 2008 | 22.76 | 22.76 | 20.65 | 21.26 | 325,653 | -1.44(-6.34%) |
Sep 26, 2008 | 22.56 | 22.92 | 22.15 | 22.70 | 0 | -0.40(-1.73%) |
Sep 25, 2008 | 22.95 | 23.36 | 22.54 | 23.10 | 300,910 | +0.32(+1.40%) |
Sep 24, 2008 | 22.93 | 23.00 | 22.63 | 22.78 | 222,499 | +0.11(+0.49%) |
Sep 23, 2008 | 23.64 | 23.64 | 22.58 | 22.67 | 228,295 | -0.72(-3.08%) |
Sep 22, 2008 | 23.71 | 23.80 | 22.95 | 23.39 | 681,260 | +0.32(+1.39%) |
Sep 19, 2008 | 25.00 | 27.61 | 22.39 | 23.07 | 0 | +2.35(+11.34%) |
Sep 18, 2008 | 20.89 | 21.39 | 19.00 | 20.72 | 924,360 | -0.28(-1.33%) |
Sep 17, 2008 | 22.01 | 22.26 | 20.69 | 21.00 | 2,134,828 | -1.01(-4.59%) |
Sep 16, 2008 | 22.29 | 22.53 | 21.53 | 22.01 | 804,753 | -0.93(-4.05%) |
Sep 15, 2008 | 24.61 | 24.63 | 22.93 | 22.94 | 837,604 | -2.25(-8.93%) |
Sep 12, 2008 | 25.18 | 25.70 | 25.00 | 25.19 | 598,664 | -0.19(-0.75%) |
Sep 11, 2008 | 25.63 | 25.68 | 25.15 | 25.38 | 443,209 | -0.40(-1.55%) |
Sep 10, 2008 | 26.12 | 26.12 | 25.21 | 25.78 | 492,209 | +0.05(+0.19%) |
Sep 09, 2008 | 27.36 | 27.36 | 25.43 | 25.73 | 311,497 | -1.71(-6.23%) |
Sep 08, 2008 | 28.03 | 28.07 | 27.25 | 27.44 | 142,581 | -0.04(-0.15%) |
Sep 05, 2008 | 27.74 | 27.84 | 27.29 | 27.48 | 0 | -0.49(-1.75%) |
Sep 04, 2008 | 28.27 | 28.42 | 27.52 | 27.97 | 230,285 | -0.23(-0.82%) |
Sep 03, 2008 | 28.54 | 28.62 | 28.15 | 28.20 | 1,898,790 | -0.34(-1.19%) |