Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.53 | 18.57 | 17.53 | 18.32 | 119,153 | +0.74(+4.24%) |
Nov 26, 2008 | 17.30 | 17.95 | 17.12 | 17.58 | 85,536 | +0.10(+0.57%) |
Nov 25, 2008 | 17.60 | 17.76 | 16.87 | 17.48 | 136,577 | +0.44(+2.59%) |
Nov 24, 2008 | 16.87 | 17.30 | 16.45 | 17.04 | 323,159 | +0.20(+1.17%) |
Nov 21, 2008 | 17.51 | 17.51 | 16.60 | 16.84 | 388,854 | -0.71(-4.06%) |
Nov 20, 2008 | 18.45 | 18.82 | 17.32 | 17.55 | 124,588 | -1.00(-5.40%) |
Nov 19, 2008 | 19.11 | 19.49 | 18.55 | 18.55 | 111,214 | -0.88(-4.51%) |
Nov 18, 2008 | 18.74 | 19.56 | 18.24 | 19.43 | 115,363 | +0.44(+2.33%) |
Nov 17, 2008 | 19.64 | 20.54 | 18.82 | 18.99 | 51,738 | -0.98(-4.92%) |
Nov 14, 2008 | 20.44 | 21.03 | 19.32 | 19.97 | 100,176 | -1.15(-5.46%) |
Nov 13, 2008 | 19.63 | 21.29 | 18.00 | 21.12 | 133,921 | +1.21(+6.09%) |
Nov 12, 2008 | 20.43 | 20.43 | 19.22 | 19.91 | 112,024 | -0.62(-3.02%) |
Nov 11, 2008 | 21.04 | 21.19 | 20.28 | 20.53 | 66,338 | -0.36(-1.74%) |
Nov 10, 2008 | 20.44 | 21.88 | 20.43 | 20.89 | 85,216 | +0.46(+2.26%) |
Nov 07, 2008 | 20.02 | 20.79 | 19.84 | 20.43 | 108,457 | +0.62(+3.13%) |
Nov 06, 2008 | 21.50 | 21.56 | 19.59 | 19.81 | 112,098 | -1.61(-7.51%) |
Nov 05, 2008 | 23.15 | 23.15 | 21.41 | 21.42 | 125,834 | -1.45(-6.34%) |
Nov 04, 2008 | 22.08 | 23.23 | 21.66 | 22.87 | 171,504 | +0.99(+4.52%) |
Nov 03, 2008 | 21.24 | 22.20 | 20.64 | 21.88 | 156,877 | +0.63(+2.98%) |
Oct 31, 2008 | 21.88 | 21.92 | 21.03 | 21.25 | 87,162 | -0.83(-3.76%) |
Oct 30, 2008 | 22.54 | 22.54 | 21.07 | 22.08 | 73,809 | +0.27(+1.24%) |
Oct 29, 2008 | 21.49 | 22.47 | 21.10 | 21.81 | 160,642 | +0.11(+0.49%) |
Oct 28, 2008 | 21.01 | 21.97 | 20.85 | 21.70 | 129,592 | +0.57(+2.68%) |
Oct 27, 2008 | 22.36 | 23.09 | 21.14 | 21.14 | 194,366 | -1.71(-7.50%) |
Oct 24, 2008 | 20.82 | 23.34 | 20.56 | 22.85 | 181,077 | -0.71(-3.02%) |
Oct 23, 2008 | 23.36 | 24.53 | 22.51 | 23.56 | 162,302 | -0.04(-0.17%) |
Oct 22, 2008 | 24.16 | 25.81 | 23.30 | 23.60 | 259,045 | -1.44(-5.76%) |
Oct 21, 2008 | 25.24 | 25.41 | 24.82 | 25.05 | 152,373 | -0.85(-3.28%) |
Oct 20, 2008 | 25.03 | 26.10 | 25.03 | 25.90 | 139,031 | +0.57(+2.24%) |
Oct 17, 2008 | 24.88 | 25.68 | 24.74 | 25.33 | 113,227 | -0.15(-0.59%) |
Oct 16, 2008 | 24.08 | 25.57 | 23.32 | 25.48 | 147,855 | +1.15(+4.74%) |
Oct 15, 2008 | 26.63 | 26.63 | 24.22 | 24.33 | 148,928 | -2.77(-10.22%) |
Oct 14, 2008 | 27.68 | 27.97 | 26.43 | 27.10 | 106,252 | -0.59(-2.12%) |
Oct 13, 2008 | 26.81 | 27.91 | 26.43 | 27.68 | 322,064 | +1.75(+6.73%) |
Oct 10, 2008 | 23.07 | 27.04 | 23.07 | 25.94 | 404,673 | +0.20(+0.77%) |
Oct 09, 2008 | 27.24 | 28.13 | 25.21 | 25.74 | 93,638 | -1.55(-5.68%) |
Oct 08, 2008 | 26.36 | 27.69 | 25.41 | 27.29 | 135,608 | +0.78(+2.93%) |
Oct 07, 2008 | 28.16 | 28.42 | 26.26 | 26.51 | 242,577 | -2.31(-8.01%) |
Oct 06, 2008 | 30.24 | 30.48 | 27.29 | 28.82 | 197,633 | -2.00(-6.50%) |
Oct 03, 2008 | 31.55 | 32.04 | 30.79 | 30.82 | 243,093 | -0.71(-2.26%) |
Oct 02, 2008 | 32.52 | 32.62 | 31.25 | 31.53 | 203,177 | -1.23(-3.74%) |
Oct 01, 2008 | 31.97 | 32.91 | 31.97 | 32.76 | 112,518 | +0.03(+0.08%) |
Sep 30, 2008 | 32.12 | 32.73 | 31.85 | 32.73 | 206,327 | +0.64(+1.99%) |
Sep 29, 2008 | 32.46 | 32.79 | 31.76 | 32.09 | 114,368 | -1.21(-3.64%) |
Sep 26, 2008 | 33.35 | 34.06 | 33.02 | 33.30 | 0 | +0.09(+0.28%) |
Sep 25, 2008 | 32.08 | 33.41 | 32.08 | 33.21 | 128,729 | +1.51(+4.76%) |
Sep 24, 2008 | 31.75 | 31.89 | 31.31 | 31.70 | 90,781 | +0.11(+0.33%) |
Sep 23, 2008 | 31.70 | 32.95 | 31.60 | 31.60 | 118,326 | -0.67(-2.08%) |
Sep 22, 2008 | 33.70 | 33.70 | 31.85 | 32.27 | 151,085 | -1.00(-3.01%) |
Sep 19, 2008 | 33.28 | 34.66 | 32.84 | 33.27 | 0 | +2.11(+6.77%) |
Sep 18, 2008 | 31.64 | 32.21 | 30.82 | 31.16 | 387,902 | -0.52(-1.64%) |
Sep 17, 2008 | 32.76 | 32.95 | 30.98 | 31.68 | 537,127 | -1.44(-4.34%) |
Sep 16, 2008 | 31.64 | 33.36 | 31.64 | 33.12 | 203,453 | +0.94(+2.93%) |
Sep 15, 2008 | 32.72 | 33.58 | 31.64 | 32.18 | 141,015 | -0.67(-2.03%) |
Sep 12, 2008 | 32.39 | 33.20 | 32.39 | 32.84 | 134,776 | +0.39(+1.20%) |
Sep 11, 2008 | 31.64 | 32.95 | 31.64 | 32.45 | 321,502 | +0.07(+0.20%) |
Sep 10, 2008 | 33.83 | 33.83 | 32.14 | 32.39 | 317,788 | -0.24(-0.73%) |
Sep 09, 2008 | 32.95 | 33.20 | 32.51 | 32.62 | 131,696 | -0.18(-0.54%) |
Sep 08, 2008 | 34.34 | 34.34 | 32.15 | 32.80 | 109,434 | +0.33(+1.01%) |
Sep 05, 2008 | 31.97 | 32.59 | 31.91 | 32.47 | 0 | +0.49(+1.52%) |
Sep 04, 2008 | 32.30 | 32.64 | 31.70 | 31.99 | 160,342 | -0.45(-1.40%) |
Sep 03, 2008 | 31.78 | 33.15 | 31.78 | 32.44 | 147,526 | +0.34(+1.07%) |