Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 18.39 | 18.39 | 17.83 | 18.23 | 161,521 | -0.35(-1.88%) |
Nov 26, 2008 | 17.97 | 18.60 | 17.51 | 18.58 | 319,625 | +0.33(+1.81%) |
Nov 25, 2008 | 18.79 | 18.85 | 17.53 | 18.25 | 430,558 | -0.08(-0.44%) |
Nov 24, 2008 | 18.18 | 18.72 | 17.81 | 18.33 | 541,355 | +0.36(+2.00%) |
Nov 21, 2008 | 18.22 | 18.74 | 16.37 | 17.97 | 866,289 | -0.19(-1.05%) |
Nov 20, 2008 | 20.03 | 20.25 | 17.99 | 18.16 | 691,195 | -1.95(-9.70%) |
Nov 19, 2008 | 21.73 | 21.80 | 20.01 | 20.11 | 475,859 | -1.59(-7.33%) |
Nov 18, 2008 | 23.37 | 23.56 | 21.01 | 21.70 | 451,271 | -1.51(-6.51%) |
Nov 17, 2008 | 22.70 | 23.61 | 22.54 | 23.21 | 386,663 | +0.05(+0.22%) |
Nov 14, 2008 | 26.00 | 26.00 | 23.10 | 23.16 | 443,851 | -2.91(-11.16%) |
Nov 13, 2008 | 23.72 | 26.24 | 22.78 | 26.07 | 570,314 | +2.20(+9.22%) |
Nov 12, 2008 | 26.48 | 26.93 | 23.73 | 23.87 | 596,726 | -2.95(-11.00%) |
Nov 11, 2008 | 26.76 | 27.67 | 25.95 | 26.82 | 198,529 | -0.02(-0.07%) |
Nov 10, 2008 | 26.93 | 27.80 | 26.38 | 26.84 | 230,020 | +0.22(+0.83%) |
Nov 07, 2008 | 26.29 | 26.82 | 24.74 | 26.62 | 431,676 | +0.65(+2.50%) |
Nov 06, 2008 | 25.75 | 26.50 | 25.71 | 25.97 | 374,701 | -0.25(-0.95%) |
Nov 05, 2008 | 26.60 | 27.00 | 25.55 | 26.22 | 514,851 | -0.54(-2.02%) |
Nov 04, 2008 | 24.83 | 26.83 | 23.70 | 26.76 | 668,756 | +2.62(+10.85%) |
Nov 03, 2008 | 23.67 | 24.44 | 22.56 | 24.14 | 312,489 | +1.14(+4.96%) |
Oct 31, 2008 | 21.88 | 23.12 | 21.37 | 23.00 | 364,669 | +1.09(+4.97%) |
Oct 30, 2008 | 20.00 | 21.97 | 19.77 | 21.91 | 339,575 | +2.14(+10.82%) |
Oct 29, 2008 | 20.36 | 20.62 | 19.17 | 19.77 | 406,797 | -0.39(-1.93%) |
Oct 28, 2008 | 18.85 | 20.21 | 18.04 | 20.16 | 515,399 | +1.71(+9.27%) |
Oct 27, 2008 | 20.05 | 20.33 | 18.30 | 18.45 | 547,216 | -2.72(-12.85%) |
Oct 24, 2008 | 21.95 | 21.96 | 20.89 | 21.17 | 434,705 | -1.84(-8.00%) |
Oct 23, 2008 | 22.74 | 23.47 | 21.46 | 23.01 | 408,612 | +0.39(+1.72%) |
Oct 22, 2008 | 22.46 | 23.19 | 22.23 | 22.62 | 384,515 | -0.13(-0.57%) |
Oct 21, 2008 | 24.01 | 24.44 | 22.43 | 22.75 | 362,021 | -1.53(-6.30%) |
Oct 20, 2008 | 23.74 | 24.34 | 22.60 | 24.28 | 322,960 | +1.02(+4.39%) |
Oct 17, 2008 | 23.33 | 25.16 | 22.10 | 23.26 | 539,800 | -0.98(-4.04%) |
Oct 16, 2008 | 22.49 | 24.24 | 21.12 | 24.24 | 641,339 | +1.98(+8.89%) |
Oct 15, 2008 | 24.25 | 24.89 | 22.21 | 22.26 | 568,244 | -2.28(-9.29%) |
Oct 14, 2008 | 26.00 | 26.49 | 24.22 | 24.54 | 505,955 | -0.97(-3.80%) |
Oct 13, 2008 | 24.42 | 26.00 | 24.13 | 25.51 | 523,110 | +1.72(+7.23%) |
Oct 10, 2008 | 21.45 | 23.93 | 19.00 | 23.79 | 928,894 | +1.54(+6.92%) |
Oct 09, 2008 | 23.96 | 24.25 | 21.99 | 22.25 | 461,608 | -1.37(-5.80%) |
Oct 08, 2008 | 22.30 | 24.11 | 22.00 | 23.62 | 834,513 | +0.82(+3.60%) |
Oct 07, 2008 | 24.06 | 25.11 | 22.63 | 22.80 | 781,495 | -0.96(-4.04%) |
Oct 06, 2008 | 25.43 | 25.56 | 22.40 | 23.76 | 820,895 | -1.93(-7.51%) |
Oct 03, 2008 | 26.79 | 27.92 | 25.63 | 25.69 | 466,720 | -0.80(-3.02%) |
Oct 02, 2008 | 27.69 | 27.78 | 26.30 | 26.49 | 315,530 | -1.23(-4.44%) |
Oct 01, 2008 | 28.82 | 28.95 | 27.62 | 27.72 | 348,182 | -1.23(-4.25%) |
Sep 30, 2008 | 30.25 | 30.25 | 28.33 | 28.95 | 419,196 | -1.30(-4.30%) |
Sep 29, 2008 | 29.80 | 30.59 | 28.54 | 30.25 | 566,182 | +0.02(+0.07%) |
Sep 26, 2008 | 29.45 | 30.77 | 29.03 | 30.23 | 356,649 | +0.04(+0.13%) |
Sep 25, 2008 | 29.58 | 30.98 | 29.55 | 30.19 | 280,775 | +0.84(+2.86%) |
Sep 24, 2008 | 29.55 | 30.59 | 29.26 | 29.35 | 304,150 | -0.22(-0.74%) |
Sep 23, 2008 | 29.49 | 30.32 | 29.49 | 29.57 | 344,803 | +0.16(+0.54%) |
Sep 22, 2008 | 30.37 | 31.50 | 29.15 | 29.41 | 335,346 | -1.07(-3.51%) |
Sep 19, 2008 | 29.83 | 32.78 | 29.03 | 30.48 | 1,609,809 | +2.34(+8.32%) |
Sep 18, 2008 | 25.49 | 28.55 | 25.07 | 28.14 | 1,040,586 | +3.02(+12.02%) |
Sep 17, 2008 | 27.39 | 27.84 | 25.07 | 25.12 | 729,540 | -2.63(-9.48%) |
Sep 16, 2008 | 27.29 | 28.90 | 27.01 | 27.75 | 455,801 | -0.10(-0.36%) |
Sep 15, 2008 | 28.34 | 28.96 | 27.65 | 27.85 | 445,437 | -0.77(-2.69%) |
Sep 12, 2008 | 28.06 | 28.74 | 27.73 | 28.62 | 283,586 | +0.35(+1.24%) |
Sep 11, 2008 | 27.79 | 28.47 | 27.52 | 28.27 | 420,989 | +0.02(+0.07%) |
Sep 10, 2008 | 27.93 | 28.79 | 27.37 | 28.25 | 345,153 | +0.72(+2.62%) |
Sep 09, 2008 | 28.14 | 28.60 | 27.33 | 27.53 | 403,268 | -0.54(-1.92%) |
Sep 08, 2008 | 28.20 | 28.89 | 27.53 | 28.07 | 312,540 | +0.30(+1.08%) |
Sep 05, 2008 | 27.50 | 27.97 | 26.65 | 27.77 | 576,345 | -0.28(-1.00%) |
Sep 04, 2008 | 29.34 | 29.34 | 28.00 | 28.05 | 403,312 | -1.38(-4.69%) |
Sep 03, 2008 | 29.65 | 29.81 | 28.94 | 29.43 | 392,287 | -0.34(-1.14%) |