Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 18.04 | 18.46 | 17.91 | 18.46 | 112,009 | +0.33(+1.80%) |
Nov 26, 2008 | 17.27 | 18.13 | 17.15 | 18.13 | 228,646 | +0.54(+3.05%) |
Nov 25, 2008 | 17.77 | 17.77 | 16.76 | 17.59 | 145,834 | +0.51(+2.97%) |
Nov 24, 2008 | 16.03 | 17.34 | 15.71 | 17.09 | 203,064 | +1.69(+10.97%) |
Nov 21, 2008 | 15.20 | 15.46 | 13.94 | 15.40 | 397,091 | +0.38(+2.56%) |
Nov 20, 2008 | 16.02 | 16.37 | 14.92 | 15.01 | 447,921 | -1.12(-6.92%) |
Nov 19, 2008 | 17.46 | 17.46 | 16.13 | 16.13 | 212,289 | -1.49(-8.48%) |
Nov 18, 2008 | 17.55 | 18.06 | 16.92 | 17.62 | 59,565 | -0.13(-0.74%) |
Nov 17, 2008 | 17.99 | 18.41 | 17.75 | 17.75 | 58,288 | -0.52(-2.86%) |
Nov 14, 2008 | 19.30 | 19.51 | 18.22 | 18.27 | 50,867 | -1.15(-5.94%) |
Nov 13, 2008 | 18.04 | 19.43 | 17.22 | 19.43 | 136,863 | +1.45(+8.07%) |
Nov 12, 2008 | 18.85 | 19.02 | 17.95 | 17.98 | 51,492 | -1.09(-5.71%) |
Nov 11, 2008 | 19.09 | 19.49 | 18.85 | 19.07 | 54,019 | -0.46(-2.38%) |
Nov 10, 2008 | 19.85 | 20.18 | 19.28 | 19.53 | 60,664 | -0.26(-1.32%) |
Nov 07, 2008 | 20.06 | 20.06 | 19.31 | 19.79 | 30,502 | +0.07(+0.37%) |
Nov 06, 2008 | 20.68 | 21.21 | 19.71 | 19.72 | 63,147 | -0.97(-4.70%) |
Nov 05, 2008 | 21.91 | 22.18 | 20.59 | 20.69 | 201,789 | -1.69(-7.55%) |
Nov 04, 2008 | 21.89 | 22.43 | 21.55 | 22.38 | 286,771 | +1.00(+4.68%) |
Nov 03, 2008 | 21.23 | 21.43 | 20.86 | 21.38 | 170,152 | +0.35(+1.65%) |
Oct 31, 2008 | 20.30 | 21.18 | 20.30 | 21.03 | 69,625 | +0.62(+3.04%) |
Oct 30, 2008 | 21.03 | 21.03 | 20.03 | 20.41 | 89,579 | -0.03(-0.16%) |
Oct 29, 2008 | 20.57 | 21.12 | 20.16 | 20.44 | 291,313 | -0.25(-1.23%) |
Oct 28, 2008 | 19.65 | 20.70 | 18.39 | 20.70 | 175,269 | +2.02(+10.79%) |
Oct 27, 2008 | 18.74 | 19.59 | 18.48 | 18.68 | 85,960 | -0.06(-0.32%) |
Oct 24, 2008 | 16.80 | 19.26 | 16.80 | 18.74 | 470,925 | -0.21(-1.10%) |
Oct 23, 2008 | 19.51 | 19.67 | 18.09 | 18.95 | 194,103 | -0.61(-3.11%) |
Oct 22, 2008 | 20.02 | 20.52 | 19.14 | 19.56 | 281,272 | -1.16(-5.60%) |
Oct 21, 2008 | 20.87 | 21.33 | 20.36 | 20.72 | 274,069 | -0.21(-0.98%) |
Oct 20, 2008 | 21.12 | 21.12 | 20.24 | 20.92 | 190,432 | +0.17(+0.82%) |
Oct 17, 2008 | 20.62 | 21.72 | 20.62 | 20.75 | 1,238,579 | -0.57(-2.69%) |
Oct 16, 2008 | 20.60 | 21.40 | 19.58 | 21.33 | 528,358 | +0.46(+2.22%) |
Oct 15, 2008 | 20.94 | 21.78 | 20.56 | 20.86 | 376,363 | -0.85(-3.91%) |
Oct 14, 2008 | 22.01 | 22.48 | 20.75 | 21.71 | 1,096,029 | +1.31(+6.40%) |
Oct 13, 2008 | 22.29 | 22.42 | 19.29 | 20.41 | 429,585 | +1.06(+5.47%) |
Oct 10, 2008 | 16.15 | 20.62 | 16.15 | 19.35 | 1,570,393 | +1.36(+7.54%) |
Oct 09, 2008 | 20.74 | 20.83 | 17.82 | 17.99 | 672,282 | -2.53(-12.34%) |
Oct 08, 2008 | 20.20 | 21.78 | 20.02 | 20.52 | 186,764 | -0.74(-3.50%) |
Oct 07, 2008 | 25.56 | 25.56 | 21.26 | 21.27 | 203,030 | -2.04(-8.77%) |
Oct 06, 2008 | 23.34 | 23.37 | 21.83 | 23.31 | 302,147 | -0.51(-2.15%) |
Oct 03, 2008 | 25.34 | 25.55 | 23.81 | 23.83 | 211,710 | -0.31(-1.28%) |
Oct 02, 2008 | 25.02 | 25.02 | 24.07 | 24.13 | 227,699 | -0.44(-1.80%) |
Oct 01, 2008 | 24.21 | 24.61 | 23.06 | 24.58 | 1,123,043 | +1.41(+6.07%) |
Sep 30, 2008 | 23.01 | 23.93 | 22.13 | 23.17 | 292,753 | +0.87(+3.90%) |
Sep 29, 2008 | 25.91 | 25.91 | 21.29 | 22.30 | 415,831 | -2.89(-11.46%) |
Sep 26, 2008 | 23.93 | 25.23 | 23.21 | 25.19 | 0 | +0.42(+1.70%) |
Sep 25, 2008 | 26.23 | 26.23 | 24.66 | 24.76 | 153,043 | -0.01(-0.03%) |
Sep 24, 2008 | 26.83 | 27.19 | 24.51 | 24.77 | 79,172 | -0.36(-1.41%) |
Sep 23, 2008 | 25.71 | 26.72 | 24.88 | 25.13 | 396,512 | -0.59(-2.31%) |
Sep 22, 2008 | 29.29 | 30.46 | 25.38 | 25.72 | 665,415 | -1.76(-6.41%) |
Sep 19, 2008 | 40.85 | 40.85 | 25.82 | 27.48 | 0 | +1.24(+4.72%) |
Sep 18, 2008 | 23.97 | 26.62 | 22.01 | 26.24 | 624,879 | +2.97(+12.74%) |
Sep 17, 2008 | 24.08 | 24.82 | 22.77 | 23.28 | 1,611,380 | -1.29(-5.25%) |
Sep 16, 2008 | 23.06 | 24.57 | 22.56 | 24.57 | 604,649 | +1.20(+5.15%) |
Sep 15, 2008 | 23.21 | 24.43 | 22.81 | 23.37 | 578,130 | -0.84(-3.48%) |
Sep 12, 2008 | 23.43 | 24.32 | 23.29 | 24.21 | 548,510 | +0.54(+2.30%) |
Sep 11, 2008 | 21.87 | 23.70 | 21.87 | 23.66 | 307,846 | +0.63(+2.74%) |
Sep 10, 2008 | 23.44 | 23.53 | 22.35 | 23.03 | 495,948 | -0.41(-1.76%) |
Sep 09, 2008 | 24.40 | 24.66 | 23.44 | 23.45 | 343,489 | -1.12(-4.55%) |
Sep 08, 2008 | 25.56 | 25.64 | 23.64 | 24.56 | 753,501 | +1.20(+5.12%) |
Sep 05, 2008 | 22.28 | 23.40 | 22.08 | 23.37 | 0 | +0.93(+4.14%) |
Sep 04, 2008 | 23.25 | 23.29 | 22.43 | 22.44 | 162,292 | -0.95(-4.06%) |
Sep 03, 2008 | 22.91 | 23.39 | 22.62 | 23.39 | 257,451 | +0.44(+1.93%) |