Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 21.76 | 22.52 | 21.25 | 21.68 | 645,250 | -0.16(-0.72%) |
Nov 26, 2008 | 20.49 | 21.97 | 19.79 | 21.84 | 1,127,446 | +1.20(+5.82%) |
Nov 25, 2008 | 19.31 | 20.80 | 18.87 | 20.64 | 1,602,438 | +1.73(+9.13%) |
Nov 24, 2008 | 15.98 | 19.13 | 15.58 | 18.91 | 1,560,025 | +3.54(+23.05%) |
Nov 21, 2008 | 14.38 | 15.87 | 13.88 | 15.37 | 1,904,628 | +1.29(+9.19%) |
Nov 20, 2008 | 15.80 | 16.61 | 13.84 | 14.08 | 1,256,638 | -1.69(-10.73%) |
Nov 19, 2008 | 17.37 | 17.37 | 15.68 | 15.77 | 1,140,490 | -1.80(-10.23%) |
Nov 18, 2008 | 16.93 | 17.71 | 16.69 | 17.57 | 1,096,566 | +0.60(+3.56%) |
Nov 17, 2008 | 17.12 | 18.09 | 16.80 | 16.96 | 996,868 | -0.32(-1.86%) |
Nov 14, 2008 | 19.11 | 19.22 | 17.27 | 17.28 | 0 | -2.18(-11.22%) |
Nov 13, 2008 | 18.33 | 19.98 | 17.73 | 19.47 | 2,105,574 | +1.43(+7.95%) |
Nov 12, 2008 | 17.59 | 18.47 | 17.34 | 18.03 | 928,972 | -0.05(-0.29%) |
Nov 11, 2008 | 17.57 | 18.85 | 16.99 | 18.09 | 804,142 | +0.36(+2.01%) |
Nov 10, 2008 | 19.58 | 19.58 | 17.57 | 17.73 | 693,211 | -1.33(-6.97%) |
Nov 07, 2008 | 18.97 | 19.16 | 17.71 | 19.06 | 0 | +0.04(+0.22%) |
Nov 06, 2008 | 19.86 | 19.86 | 18.94 | 19.02 | 628,786 | -0.74(-3.76%) |
Nov 05, 2008 | 21.00 | 21.31 | 19.50 | 19.76 | 915,902 | -1.73(-8.06%) |
Nov 04, 2008 | 21.08 | 21.66 | 20.48 | 21.49 | 795,567 | +0.82(+3.97%) |
Nov 03, 2008 | 20.49 | 21.47 | 20.17 | 20.68 | 537,677 | +0.04(+0.20%) |
Oct 31, 2008 | 19.14 | 20.70 | 18.72 | 20.63 | 0 | +1.33(+6.89%) |
Oct 30, 2008 | 20.15 | 20.15 | 18.73 | 19.30 | 940,335 | -0.29(-1.49%) |
Oct 29, 2008 | 21.67 | 21.67 | 19.22 | 19.60 | 1,553,793 | -1.66(-7.82%) |
Oct 28, 2008 | 19.01 | 21.37 | 18.20 | 21.26 | 954,056 | +3.00(+16.45%) |
Oct 27, 2008 | 20.03 | 20.63 | 18.10 | 18.26 | 716,368 | -2.01(-9.91%) |
Oct 24, 2008 | 19.59 | 21.30 | 19.59 | 20.27 | 0 | -1.19(-5.57%) |
Oct 23, 2008 | 22.67 | 22.86 | 19.82 | 21.46 | 920,260 | -1.08(-4.78%) |
Oct 22, 2008 | 23.43 | 24.02 | 21.50 | 22.54 | 881,639 | -1.67(-6.89%) |
Oct 21, 2008 | 24.77 | 25.09 | 23.96 | 24.21 | 445,383 | -0.82(-3.28%) |
Oct 20, 2008 | 24.58 | 25.04 | 23.84 | 25.03 | 354,084 | +0.33(+1.35%) |
Oct 17, 2008 | 23.85 | 25.71 | 23.46 | 24.69 | 0 | +0.12(+0.48%) |
Oct 16, 2008 | 23.43 | 24.86 | 22.55 | 24.57 | 1,158,749 | +1.19(+5.08%) |
Oct 15, 2008 | 26.43 | 26.47 | 22.83 | 23.39 | 1,611,399 | -2.66(-10.21%) |
Oct 14, 2008 | 29.02 | 29.02 | 24.84 | 26.04 | 1,355,197 | -2.06(-7.33%) |
Oct 13, 2008 | 26.09 | 28.11 | 24.46 | 28.11 | 1,242,647 | +2.93(+11.63%) |
Oct 10, 2008 | 20.51 | 25.18 | 20.22 | 25.18 | 0 | +3.14(+14.24%) |
Oct 09, 2008 | 25.66 | 25.68 | 22.04 | 22.04 | 1,102,103 | -2.58(-10.49%) |
Oct 08, 2008 | 23.48 | 25.93 | 23.41 | 24.62 | 1,017,463 | +0.67(+2.81%) |
Oct 07, 2008 | 25.02 | 25.96 | 23.95 | 23.95 | 831,973 | -1.05(-4.22%) |
Oct 06, 2008 | 25.82 | 26.28 | 24.49 | 25.00 | 620,545 | -1.46(-5.53%) |
Oct 03, 2008 | 26.99 | 27.74 | 26.14 | 26.47 | 0 | +0.04(+0.13%) |
Oct 02, 2008 | 28.11 | 28.11 | 26.38 | 26.43 | 619,037 | -1.87(-6.62%) |
Oct 01, 2008 | 28.22 | 28.50 | 28.02 | 28.30 | 484,202 | -0.47(-1.63%) |
Sep 30, 2008 | 29.77 | 29.77 | 28.28 | 28.77 | 1,088,602 | +0.16(+0.57%) |
Sep 29, 2008 | 29.14 | 30.60 | 28.61 | 28.61 | 422,296 | -1.47(-4.89%) |
Sep 26, 2008 | 28.49 | 30.09 | 28.49 | 30.08 | 0 | +0.57(+1.92%) |
Sep 25, 2008 | 29.74 | 29.83 | 29.22 | 29.51 | 531,699 | +0.19(+0.64%) |
Sep 24, 2008 | 29.27 | 29.56 | 28.81 | 29.32 | 360,856 | +0.05(+0.18%) |
Sep 23, 2008 | 28.23 | 29.81 | 27.29 | 29.27 | 515,295 | +1.05(+3.71%) |
Sep 22, 2008 | 29.72 | 30.76 | 28.11 | 28.22 | 1,070,895 | -1.66(-5.55%) |
Sep 19, 2008 | 31.03 | 31.08 | 26.35 | 29.88 | 0 | +0.02(+0.08%) |
Sep 18, 2008 | 27.85 | 30.35 | 27.00 | 29.86 | 1,292,245 | +2.51(+9.19%) |
Sep 17, 2008 | 27.60 | 28.49 | 27.34 | 27.34 | 818,532 | -1.07(-3.75%) |
Sep 16, 2008 | 27.09 | 28.41 | 26.47 | 28.41 | 1,292,768 | +1.57(+5.85%) |
Sep 15, 2008 | 27.54 | 28.24 | 26.84 | 26.84 | 883,612 | -1.74(-6.10%) |
Sep 12, 2008 | 28.06 | 28.59 | 27.96 | 28.59 | 0 | +0.13(+0.45%) |
Sep 11, 2008 | 28.49 | 28.67 | 27.83 | 28.46 | 513,810 | -0.44(-1.52%) |
Sep 10, 2008 | 28.98 | 29.37 | 28.20 | 28.90 | 490,359 | +0.08(+0.26%) |
Sep 09, 2008 | 30.07 | 30.07 | 28.68 | 28.82 | 721,193 | -1.15(-3.83%) |
Sep 08, 2008 | 30.15 | 30.72 | 29.22 | 29.97 | 836,550 | +1.42(+4.98%) |
Sep 05, 2008 | 28.22 | 28.59 | 27.92 | 28.54 | 0 | +0.18(+0.64%) |
Sep 04, 2008 | 29.22 | 29.22 | 28.36 | 28.36 | 554,330 | -0.85(-2.93%) |
Sep 03, 2008 | 29.10 | 29.22 | 28.42 | 29.22 | 748,211 | -0.04(-0.14%) |