Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 19.60 | 19.86 | 18.99 | 19.85 | 195,484 | +0.36(+1.84%) |
Nov 26, 2008 | 18.11 | 19.74 | 17.72 | 19.49 | 587,025 | +0.90(+4.83%) |
Nov 25, 2008 | 19.11 | 19.11 | 18.14 | 18.59 | 726,531 | +0.05(+0.26%) |
Nov 24, 2008 | 17.98 | 19.03 | 17.14 | 18.54 | 664,539 | +0.53(+2.96%) |
Nov 21, 2008 | 16.34 | 18.03 | 16.21 | 18.01 | 796,259 | +1.44(+8.71%) |
Nov 20, 2008 | 17.47 | 18.29 | 16.48 | 16.57 | 739,220 | -1.38(-7.67%) |
Nov 19, 2008 | 19.76 | 19.77 | 17.80 | 17.95 | 627,284 | -1.77(-8.96%) |
Nov 18, 2008 | 19.46 | 19.71 | 18.97 | 19.71 | 606,428 | +0.31(+1.57%) |
Nov 17, 2008 | 19.30 | 20.21 | 19.16 | 19.41 | 508,696 | -0.07(-0.37%) |
Nov 14, 2008 | 20.42 | 20.52 | 19.41 | 19.48 | 0 | -1.20(-5.79%) |
Nov 13, 2008 | 19.17 | 20.76 | 17.77 | 20.68 | 774,990 | +1.62(+8.52%) |
Nov 12, 2008 | 20.48 | 20.48 | 19.01 | 19.05 | 417,472 | -1.68(-8.09%) |
Nov 11, 2008 | 21.26 | 21.49 | 20.13 | 20.73 | 274,399 | -0.86(-3.97%) |
Nov 10, 2008 | 22.80 | 22.89 | 21.32 | 21.59 | 279,700 | -0.62(-2.80%) |
Nov 07, 2008 | 21.76 | 22.32 | 21.51 | 22.21 | 259,949 | +0.62(+2.89%) |
Nov 06, 2008 | 23.03 | 23.03 | 21.56 | 21.59 | 472,605 | -1.15(-5.06%) |
Nov 05, 2008 | 23.05 | 24.06 | 22.63 | 22.74 | 532,734 | -0.57(-2.44%) |
Nov 04, 2008 | 23.35 | 24.03 | 23.08 | 23.30 | 677,813 | -0.15(-0.64%) |
Nov 03, 2008 | 23.68 | 24.17 | 23.20 | 23.45 | 483,142 | -0.84(-3.47%) |
Oct 31, 2008 | 23.23 | 24.71 | 22.57 | 24.30 | 879,114 | +1.13(+4.86%) |
Oct 30, 2008 | 23.35 | 23.45 | 22.22 | 23.17 | 304,962 | +0.67(+2.98%) |
Oct 29, 2008 | 22.00 | 23.45 | 21.65 | 22.50 | 609,788 | +0.57(+2.62%) |
Oct 28, 2008 | 20.74 | 21.95 | 19.92 | 21.93 | 654,159 | +1.66(+8.18%) |
Oct 27, 2008 | 20.26 | 21.29 | 19.95 | 20.27 | 510,880 | -0.25(-1.23%) |
Oct 24, 2008 | 20.32 | 21.27 | 19.49 | 20.52 | 481,410 | -1.48(-6.75%) |
Oct 23, 2008 | 23.30 | 23.37 | 21.00 | 22.00 | 759,293 | -1.13(-4.87%) |
Oct 22, 2008 | 25.12 | 25.12 | 22.19 | 23.13 | 1,037,886 | -2.68(-10.39%) |
Oct 21, 2008 | 26.50 | 27.06 | 25.77 | 25.81 | 525,958 | -1.28(-4.73%) |
Oct 20, 2008 | 27.43 | 27.43 | 26.06 | 27.09 | 388,884 | +0.89(+3.40%) |
Oct 17, 2008 | 25.59 | 27.21 | 25.08 | 26.20 | 671,528 | -0.37(-1.40%) |
Oct 16, 2008 | 26.70 | 27.69 | 24.96 | 26.57 | 860,372 | -0.13(-0.47%) |
Oct 15, 2008 | 28.29 | 28.66 | 26.69 | 26.70 | 780,630 | -2.28(-7.87%) |
Oct 14, 2008 | 30.11 | 30.11 | 28.53 | 28.98 | 751,557 | +0.09(+0.31%) |
Oct 13, 2008 | 27.45 | 28.89 | 26.88 | 28.89 | 1,001,555 | +2.54(+9.66%) |
Oct 10, 2008 | 24.80 | 27.27 | 23.77 | 26.35 | 968,056 | +0.05(+0.21%) |
Oct 09, 2008 | 29.34 | 29.95 | 26.14 | 26.29 | 714,476 | -2.66(-9.18%) |
Oct 08, 2008 | 28.82 | 30.47 | 28.35 | 28.95 | 954,866 | -0.77(-2.58%) |
Oct 07, 2008 | 32.94 | 32.94 | 29.57 | 29.72 | 1,009,446 | -2.62(-8.11%) |
Oct 06, 2008 | 33.66 | 34.05 | 30.56 | 32.34 | 950,031 | -2.19(-6.35%) |
Oct 03, 2008 | 35.87 | 36.69 | 34.23 | 34.53 | 0 | -1.26(-3.53%) |
Oct 02, 2008 | 38.20 | 38.30 | 35.44 | 35.79 | 586,925 | -2.53(-6.59%) |
Oct 01, 2008 | 39.40 | 39.40 | 38.01 | 38.32 | 512,734 | -0.97(-2.47%) |
Sep 30, 2008 | 38.45 | 39.29 | 36.93 | 39.29 | 628,266 | +1.54(+4.09%) |
Sep 29, 2008 | 39.52 | 40.03 | 37.14 | 37.75 | 650,607 | -2.34(-5.84%) |
Sep 26, 2008 | 41.36 | 41.36 | 39.67 | 40.09 | 0 | -1.60(-3.84%) |
Sep 25, 2008 | 41.92 | 41.94 | 41.15 | 41.69 | 514,075 | -0.01(-0.03%) |
Sep 24, 2008 | 42.33 | 42.79 | 41.58 | 41.70 | 706,143 | -0.80(-1.89%) |
Sep 23, 2008 | 42.27 | 43.98 | 42.06 | 42.50 | 903,046 | +0.41(+0.97%) |
Sep 22, 2008 | 42.56 | 43.55 | 42.04 | 42.09 | 848,334 | -0.43(-1.00%) |
Sep 19, 2008 | 40.42 | 42.77 | 40.22 | 42.52 | 0 | +2.87(+7.23%) |
Sep 18, 2008 | 39.05 | 39.67 | 37.39 | 39.65 | 1,141,712 | +0.67(+1.72%) |
Sep 17, 2008 | 39.32 | 39.80 | 38.47 | 38.98 | 751,681 | -0.54(-1.36%) |
Sep 16, 2008 | 38.25 | 40.05 | 38.20 | 39.52 | 1,466,742 | +2.41(+6.50%) |
Sep 15, 2008 | 36.90 | 38.24 | 36.90 | 37.11 | 333,341 | -1.54(-3.98%) |
Sep 12, 2008 | 38.27 | 38.77 | 37.88 | 38.64 | 333,280 | +0.30(+0.78%) |
Sep 11, 2008 | 37.97 | 38.35 | 37.38 | 38.35 | 396,594 | +0.04(+0.09%) |
Sep 10, 2008 | 37.29 | 38.69 | 37.27 | 38.31 | 500,159 | +0.85(+2.27%) |
Sep 09, 2008 | 39.37 | 39.75 | 37.46 | 37.46 | 681,966 | -2.36(-5.92%) |
Sep 08, 2008 | 41.02 | 41.02 | 39.12 | 39.82 | 312,136 | -0.01(-0.02%) |
Sep 05, 2008 | 39.26 | 40.00 | 38.42 | 39.82 | 0 | +0.53(+1.34%) |
Sep 04, 2008 | 40.22 | 40.57 | 39.04 | 39.30 | 491,845 | -1.86(-4.51%) |
Sep 03, 2008 | 41.45 | 42.12 | 40.74 | 41.15 | 429,126 | -0.09(-0.22%) |