Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.24 | 14.83 | 14.24 | 14.78 | 282,066 | +0.37(+2.58%) |
Nov 26, 2008 | 13.25 | 14.49 | 13.00 | 14.41 | 806,726 | +0.95(+7.07%) |
Nov 25, 2008 | 13.23 | 13.56 | 12.77 | 13.46 | 1,294,703 | +0.37(+2.84%) |
Nov 24, 2008 | 13.17 | 13.39 | 12.63 | 13.08 | 845,664 | +0.08(+0.61%) |
Nov 21, 2008 | 12.00 | 13.01 | 11.55 | 13.01 | 1,146,665 | +1.28(+10.93%) |
Nov 20, 2008 | 12.25 | 13.10 | 10.88 | 11.72 | 2,146,399 | -3.00(-20.37%) |
Nov 19, 2008 | 15.73 | 15.96 | 14.62 | 14.72 | 1,182,024 | -1.31(-8.17%) |
Nov 18, 2008 | 16.28 | 16.43 | 15.43 | 16.03 | 1,065,636 | -0.95(-5.60%) |
Nov 17, 2008 | 17.49 | 17.55 | 16.96 | 16.99 | 1,069,467 | -0.64(-3.65%) |
Nov 14, 2008 | 18.88 | 19.58 | 17.60 | 17.63 | 0 | -1.60(-8.34%) |
Nov 13, 2008 | 18.23 | 19.23 | 17.18 | 19.23 | 1,125,628 | +1.10(+6.04%) |
Nov 12, 2008 | 18.77 | 18.77 | 17.84 | 18.14 | 829,705 | -1.01(-5.27%) |
Nov 11, 2008 | 20.17 | 20.50 | 18.90 | 19.15 | 664,482 | -1.25(-6.11%) |
Nov 10, 2008 | 21.47 | 21.83 | 20.07 | 20.39 | 443,366 | -0.57(-2.73%) |
Nov 07, 2008 | 20.43 | 21.12 | 20.06 | 20.97 | 324,238 | +0.78(+3.87%) |
Nov 06, 2008 | 20.81 | 21.29 | 19.91 | 20.19 | 592,240 | -0.79(-3.79%) |
Nov 05, 2008 | 21.94 | 22.38 | 20.85 | 20.98 | 425,756 | -1.26(-5.66%) |
Nov 04, 2008 | 22.12 | 22.67 | 21.71 | 22.24 | 377,579 | +0.31(+1.40%) |
Nov 03, 2008 | 22.16 | 22.53 | 21.73 | 21.93 | 389,669 | -0.26(-1.16%) |
Oct 31, 2008 | 21.41 | 22.19 | 20.99 | 22.19 | 0 | +0.76(+3.54%) |
Oct 30, 2008 | 20.88 | 21.53 | 20.49 | 21.43 | 389,567 | +1.12(+5.53%) |
Oct 29, 2008 | 19.57 | 21.37 | 19.57 | 20.31 | 539,237 | +0.72(+3.65%) |
Oct 28, 2008 | 18.37 | 19.60 | 17.42 | 19.59 | 599,875 | +1.57(+8.70%) |
Oct 27, 2008 | 18.17 | 19.02 | 17.89 | 18.02 | 318,777 | -0.42(-2.25%) |
Oct 24, 2008 | 18.08 | 19.33 | 17.18 | 18.44 | 554,342 | -1.30(-6.60%) |
Oct 23, 2008 | 20.01 | 20.54 | 18.43 | 19.74 | 466,363 | -0.11(-0.58%) |
Oct 22, 2008 | 20.60 | 20.76 | 19.46 | 19.86 | 486,080 | -1.30(-6.13%) |
Oct 21, 2008 | 21.92 | 21.95 | 20.84 | 21.15 | 508,275 | -1.04(-4.68%) |
Oct 20, 2008 | 21.11 | 22.19 | 21.04 | 22.19 | 382,845 | +1.32(+6.35%) |
Oct 17, 2008 | 20.55 | 22.28 | 20.06 | 20.87 | 0 | -0.52(-2.41%) |
Oct 16, 2008 | 19.71 | 21.56 | 18.84 | 21.38 | 1,458,952 | +1.42(+7.10%) |
Oct 15, 2008 | 21.63 | 21.82 | 19.96 | 19.96 | 607,861 | -2.08(-9.42%) |
Oct 14, 2008 | 23.40 | 23.76 | 21.47 | 22.04 | 456,902 | -0.62(-2.72%) |
Oct 13, 2008 | 22.22 | 22.81 | 21.39 | 22.65 | 1,224,627 | +0.92(+4.21%) |
Oct 10, 2008 | 20.11 | 21.90 | 18.90 | 21.74 | 1,239,236 | +1.61(+8.00%) |
Oct 09, 2008 | 22.18 | 22.45 | 20.13 | 20.13 | 798,134 | -1.65(-7.59%) |
Oct 08, 2008 | 21.22 | 22.93 | 19.73 | 21.78 | 1,070,390 | -0.28(-1.27%) |
Oct 07, 2008 | 23.11 | 23.55 | 22.06 | 22.06 | 789,917 | -0.69(-3.05%) |
Oct 06, 2008 | 23.54 | 23.86 | 21.37 | 22.75 | 934,463 | -1.45(-5.97%) |
Oct 03, 2008 | 24.76 | 25.22 | 23.82 | 24.20 | 0 | -0.14(-0.56%) |
Oct 02, 2008 | 25.50 | 25.50 | 24.26 | 24.34 | 644,562 | -1.40(-5.45%) |
Oct 01, 2008 | 25.14 | 25.82 | 24.88 | 25.74 | 496,422 | +0.49(+1.93%) |
Sep 30, 2008 | 24.74 | 25.47 | 24.32 | 25.25 | 508,529 | +0.92(+3.76%) |
Sep 29, 2008 | 25.25 | 25.42 | 24.11 | 24.34 | 544,318 | -1.42(-5.53%) |
Sep 26, 2008 | 25.17 | 26.02 | 25.03 | 25.76 | 0 | +0.16(+0.64%) |
Sep 25, 2008 | 25.57 | 25.87 | 25.12 | 25.60 | 306,798 | +0.24(+0.96%) |
Sep 24, 2008 | 25.47 | 25.90 | 25.31 | 25.35 | 560,394 | +0.03(+0.11%) |
Sep 23, 2008 | 25.90 | 26.03 | 25.32 | 25.32 | 559,853 | -0.47(-1.80%) |
Sep 22, 2008 | 26.81 | 27.35 | 25.60 | 25.79 | 583,507 | -1.19(-4.40%) |
Sep 19, 2008 | 26.36 | 28.27 | 25.60 | 26.98 | 0 | +1.40(+5.46%) |
Sep 18, 2008 | 23.59 | 25.85 | 23.59 | 25.58 | 1,359,603 | +2.64(+11.51%) |
Sep 17, 2008 | 24.34 | 24.39 | 22.91 | 22.94 | 834,060 | -2.58(-10.10%) |
Sep 16, 2008 | 23.78 | 25.52 | 23.64 | 25.52 | 752,893 | +1.28(+5.29%) |
Sep 15, 2008 | 24.16 | 24.95 | 24.14 | 24.24 | 505,731 | -0.49(-1.97%) |
Sep 12, 2008 | 24.29 | 24.72 | 24.28 | 24.72 | 655,867 | +0.24(+0.96%) |
Sep 11, 2008 | 24.47 | 24.73 | 24.24 | 24.49 | 612,911 | -0.17(-0.70%) |
Sep 10, 2008 | 25.10 | 25.52 | 24.59 | 24.66 | 428,724 | -0.04(-0.17%) |
Sep 09, 2008 | 25.46 | 25.73 | 24.70 | 24.70 | 263,713 | -0.70(-2.76%) |
Sep 08, 2008 | 25.37 | 25.83 | 24.79 | 25.40 | 487,158 | +0.65(+2.63%) |
Sep 05, 2008 | 24.95 | 25.10 | 24.37 | 24.75 | 0 | -0.26(-1.03%) |
Sep 04, 2008 | 25.90 | 26.05 | 24.90 | 25.01 | 345,972 | -1.15(-4.38%) |
Sep 03, 2008 | 26.09 | 26.59 | 25.96 | 26.15 | 410,820 | +0.07(+0.27%) |