Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 18.06 | 18.48 | 17.93 | 18.48 | 111,884 | +0.33(+1.80%) |
Nov 26, 2008 | 17.29 | 18.15 | 17.17 | 18.15 | 228,391 | +0.54(+3.05%) |
Nov 25, 2008 | 17.79 | 17.79 | 16.78 | 17.61 | 145,671 | +0.51(+2.97%) |
Nov 24, 2008 | 16.05 | 17.36 | 15.72 | 17.10 | 202,837 | +1.69(+10.98%) |
Nov 21, 2008 | 15.22 | 15.48 | 13.95 | 15.41 | 396,648 | +0.38(+2.56%) |
Nov 20, 2008 | 16.04 | 16.39 | 14.93 | 15.03 | 447,421 | -1.12(-6.92%) |
Nov 19, 2008 | 17.48 | 17.48 | 16.15 | 16.15 | 212,052 | -1.50(-8.48%) |
Nov 18, 2008 | 17.57 | 18.08 | 16.94 | 17.64 | 59,499 | -0.13(-0.74%) |
Nov 17, 2008 | 18.01 | 18.43 | 17.77 | 17.77 | 58,223 | -0.52(-2.86%) |
Nov 14, 2008 | 19.33 | 19.54 | 18.24 | 18.30 | 50,810 | -1.15(-5.93%) |
Nov 13, 2008 | 18.06 | 19.45 | 17.23 | 19.45 | 136,711 | +1.45(+8.07%) |
Nov 12, 2008 | 18.88 | 19.04 | 17.97 | 18.00 | 51,434 | -1.09(-5.71%) |
Nov 11, 2008 | 19.12 | 19.51 | 18.87 | 19.09 | 53,959 | -0.46(-2.38%) |
Nov 10, 2008 | 19.87 | 20.20 | 19.30 | 19.55 | 60,597 | -0.26(-1.32%) |
Nov 07, 2008 | 20.08 | 20.08 | 19.33 | 19.81 | 30,468 | +0.07(+0.37%) |
Nov 06, 2008 | 20.71 | 21.24 | 19.73 | 19.74 | 63,076 | -0.97(-4.70%) |
Nov 05, 2008 | 21.94 | 22.20 | 20.61 | 20.71 | 201,564 | -1.69(-7.55%) |
Nov 04, 2008 | 21.92 | 22.45 | 21.57 | 22.40 | 286,451 | +1.00(+4.68%) |
Nov 03, 2008 | 21.25 | 21.45 | 20.88 | 21.40 | 169,962 | +0.35(+1.66%) |
Oct 31, 2008 | 20.33 | 21.20 | 20.33 | 21.05 | 69,547 | +0.62(+3.04%) |
Oct 30, 2008 | 21.05 | 21.05 | 20.05 | 20.43 | 89,479 | -0.03(-0.16%) |
Oct 29, 2008 | 20.59 | 21.14 | 20.18 | 20.47 | 290,988 | -0.25(-1.23%) |
Oct 28, 2008 | 19.67 | 20.72 | 18.41 | 20.72 | 175,073 | +2.02(+10.79%) |
Oct 27, 2008 | 18.76 | 19.61 | 18.50 | 18.70 | 85,864 | -0.06(-0.32%) |
Oct 24, 2008 | 16.82 | 19.28 | 16.82 | 18.76 | 470,399 | -0.21(-1.10%) |
Oct 23, 2008 | 19.53 | 19.69 | 18.11 | 18.97 | 193,886 | -0.61(-3.11%) |
Oct 22, 2008 | 20.04 | 20.54 | 19.16 | 19.58 | 280,957 | -1.16(-5.60%) |
Oct 21, 2008 | 20.89 | 21.36 | 20.38 | 20.74 | 273,763 | -0.21(-0.98%) |
Oct 20, 2008 | 21.15 | 21.15 | 20.26 | 20.95 | 190,219 | +0.17(+0.82%) |
Oct 17, 2008 | 20.65 | 21.74 | 20.65 | 20.78 | 1,237,195 | -0.57(-2.69%) |
Oct 16, 2008 | 20.62 | 21.42 | 19.60 | 21.35 | 527,768 | +0.46(+2.22%) |
Oct 15, 2008 | 20.97 | 21.80 | 20.58 | 20.89 | 375,942 | -0.85(-3.91%) |
Oct 14, 2008 | 22.03 | 22.51 | 20.77 | 21.74 | 1,094,805 | +1.31(+6.40%) |
Oct 13, 2008 | 22.32 | 22.44 | 19.31 | 20.43 | 429,105 | +1.06(+5.47%) |
Oct 10, 2008 | 16.17 | 20.64 | 16.17 | 19.37 | 1,568,638 | +1.36(+7.54%) |
Oct 09, 2008 | 20.76 | 20.85 | 17.84 | 18.01 | 671,531 | -2.54(-12.34%) |
Oct 08, 2008 | 20.22 | 21.81 | 20.04 | 20.55 | 186,555 | -0.75(-3.50%) |
Oct 07, 2008 | 25.59 | 25.59 | 21.29 | 21.29 | 202,804 | -2.05(-8.77%) |
Oct 06, 2008 | 23.36 | 23.40 | 21.85 | 23.34 | 301,809 | -0.51(-2.15%) |
Oct 03, 2008 | 25.37 | 25.58 | 23.84 | 23.85 | 211,473 | -0.31(-1.28%) |
Oct 02, 2008 | 25.05 | 25.05 | 24.10 | 24.16 | 227,444 | -0.44(-1.80%) |
Oct 01, 2008 | 24.23 | 24.64 | 23.09 | 24.60 | 1,121,788 | +1.41(+6.07%) |
Sep 30, 2008 | 23.04 | 23.96 | 22.15 | 23.20 | 292,426 | +0.87(+3.90%) |
Sep 29, 2008 | 25.94 | 25.94 | 21.32 | 22.32 | 415,367 | -2.89(-11.46%) |
Sep 26, 2008 | 23.96 | 25.26 | 23.23 | 25.21 | 0 | +0.42(+1.70%) |
Sep 25, 2008 | 26.26 | 26.26 | 24.68 | 24.79 | 152,872 | -0.01(-0.03%) |
Sep 24, 2008 | 26.86 | 27.22 | 24.54 | 24.80 | 79,083 | -0.36(-1.41%) |
Sep 23, 2008 | 25.74 | 26.75 | 24.91 | 25.16 | 396,069 | -0.60(-2.31%) |
Sep 22, 2008 | 29.32 | 30.49 | 25.41 | 25.75 | 664,671 | -1.76(-6.41%) |
Sep 19, 2008 | 40.90 | 40.90 | 25.85 | 27.52 | 0 | +1.24(+4.73%) |
Sep 18, 2008 | 23.99 | 26.65 | 22.03 | 26.27 | 624,181 | +2.97(+12.74%) |
Sep 17, 2008 | 24.10 | 24.84 | 22.80 | 23.30 | 1,609,579 | -1.29(-5.25%) |
Sep 16, 2008 | 23.09 | 24.60 | 22.59 | 24.60 | 603,974 | +1.21(+5.15%) |
Sep 15, 2008 | 23.23 | 24.46 | 22.84 | 23.39 | 577,484 | -0.84(-3.48%) |
Sep 12, 2008 | 23.46 | 24.34 | 23.32 | 24.23 | 547,897 | +0.54(+2.30%) |
Sep 11, 2008 | 21.90 | 23.73 | 21.90 | 23.69 | 307,502 | +0.63(+2.74%) |
Sep 10, 2008 | 23.46 | 23.56 | 22.38 | 23.06 | 495,394 | -0.41(-1.76%) |
Sep 09, 2008 | 24.43 | 24.69 | 23.46 | 23.47 | 343,106 | -1.12(-4.55%) |
Sep 08, 2008 | 25.58 | 25.67 | 23.67 | 24.59 | 752,659 | +1.20(+5.12%) |
Sep 05, 2008 | 22.31 | 23.43 | 22.11 | 23.39 | 0 | +0.93(+4.14%) |
Sep 04, 2008 | 23.28 | 23.32 | 22.45 | 22.46 | 162,110 | -0.95(-4.06%) |
Sep 03, 2008 | 22.93 | 23.41 | 22.64 | 23.41 | 257,164 | +0.44(+1.93%) |