Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 21.12 | 21.22 | 20.74 | 21.22 | 221,167 | -0.18(-0.84%) |
Nov 26, 2008 | 18.88 | 21.46 | 18.86 | 21.40 | 397,470 | +1.61(+8.12%) |
Nov 25, 2008 | 20.16 | 20.22 | 19.24 | 19.79 | 504,032 | -0.16(-0.82%) |
Nov 24, 2008 | 18.91 | 20.51 | 18.27 | 19.95 | 602,936 | +1.22(+6.54%) |
Nov 21, 2008 | 18.22 | 19.23 | 17.06 | 18.73 | 712,287 | +0.87(+4.84%) |
Nov 20, 2008 | 18.04 | 20.00 | 17.79 | 17.87 | 601,937 | -0.28(-1.53%) |
Nov 19, 2008 | 18.89 | 19.91 | 18.03 | 18.14 | 354,241 | -1.23(-6.36%) |
Nov 18, 2008 | 18.19 | 19.42 | 18.19 | 19.38 | 472,171 | +1.22(+6.70%) |
Nov 17, 2008 | 18.31 | 19.02 | 17.95 | 18.16 | 227,404 | -0.26(-1.42%) |
Nov 14, 2008 | 20.04 | 20.60 | 18.41 | 18.42 | 0 | -2.08(-10.15%) |
Nov 13, 2008 | 18.53 | 20.54 | 17.23 | 20.50 | 338,262 | +2.06(+11.20%) |
Nov 12, 2008 | 19.00 | 19.18 | 18.43 | 18.44 | 257,655 | -1.00(-5.12%) |
Nov 11, 2008 | 19.24 | 20.40 | 18.80 | 19.43 | 269,279 | -0.02(-0.08%) |
Nov 10, 2008 | 20.56 | 20.62 | 19.26 | 19.45 | 187,357 | -0.60(-2.97%) |
Nov 07, 2008 | 19.89 | 20.35 | 19.51 | 20.04 | 0 | +0.41(+2.08%) |
Nov 06, 2008 | 20.24 | 20.54 | 19.59 | 19.64 | 353,765 | -1.18(-5.68%) |
Nov 05, 2008 | 21.31 | 21.65 | 20.69 | 20.82 | 454,293 | -0.85(-3.92%) |
Nov 04, 2008 | 21.39 | 22.43 | 21.16 | 21.67 | 802,354 | +0.43(+2.04%) |
Nov 03, 2008 | 18.78 | 21.78 | 18.78 | 21.24 | 683,342 | +2.43(+12.93%) |
Oct 31, 2008 | 18.79 | 21.15 | 18.42 | 18.80 | 0 | +0.25(+1.36%) |
Oct 30, 2008 | 18.17 | 19.15 | 18.10 | 18.55 | 270,145 | +1.00(+5.67%) |
Oct 29, 2008 | 17.60 | 18.35 | 17.02 | 17.56 | 388,281 | +0.10(+0.56%) |
Oct 28, 2008 | 16.56 | 17.49 | 15.56 | 17.46 | 465,209 | +1.38(+8.58%) |
Oct 27, 2008 | 16.76 | 17.40 | 16.08 | 16.08 | 240,168 | -0.87(-5.15%) |
Oct 24, 2008 | 16.52 | 17.59 | 16.22 | 16.95 | 0 | -0.92(-5.16%) |
Oct 23, 2008 | 17.78 | 18.28 | 16.80 | 17.87 | 337,391 | +0.20(+1.16%) |
Oct 22, 2008 | 18.13 | 18.60 | 17.29 | 17.67 | 305,577 | -0.74(-4.03%) |
Oct 21, 2008 | 18.16 | 18.92 | 18.00 | 18.41 | 261,259 | -0.07(-0.40%) |
Oct 20, 2008 | 18.09 | 18.53 | 17.60 | 18.49 | 268,184 | +0.59(+3.28%) |
Oct 17, 2008 | 17.93 | 19.20 | 17.44 | 17.90 | 0 | -0.74(-3.98%) |
Oct 16, 2008 | 17.85 | 18.77 | 17.01 | 18.64 | 707,333 | +0.72(+4.01%) |
Oct 15, 2008 | 19.25 | 19.54 | 17.92 | 17.92 | 333,052 | -1.68(-8.58%) |
Oct 14, 2008 | 20.98 | 20.98 | 19.14 | 19.60 | 369,877 | -0.57(-2.83%) |
Oct 13, 2008 | 19.60 | 20.78 | 19.34 | 20.17 | 899,367 | +0.94(+4.88%) |
Oct 10, 2008 | 16.18 | 20.02 | 16.18 | 19.24 | 0 | +1.47(+8.27%) |
Oct 09, 2008 | 18.89 | 19.05 | 17.67 | 17.77 | 517,948 | -1.00(-5.35%) |
Oct 08, 2008 | 19.09 | 19.69 | 18.19 | 18.77 | 786,378 | -1.03(-5.19%) |
Oct 07, 2008 | 20.00 | 20.30 | 19.71 | 19.80 | 994,650 | +0.31(+1.59%) |
Oct 06, 2008 | 19.69 | 20.08 | 18.50 | 19.49 | 638,903 | -0.76(-3.75%) |
Oct 03, 2008 | 21.06 | 21.76 | 20.15 | 20.25 | 0 | -0.45(-2.17%) |
Oct 02, 2008 | 21.94 | 22.16 | 20.61 | 20.70 | 351,518 | -1.34(-6.07%) |
Oct 01, 2008 | 21.88 | 22.35 | 21.68 | 22.04 | 368,944 | -0.07(-0.33%) |
Sep 30, 2008 | 21.91 | 22.23 | 21.40 | 22.11 | 445,014 | +0.58(+2.69%) |
Sep 29, 2008 | 21.91 | 22.34 | 20.70 | 21.53 | 534,626 | -0.87(-3.86%) |
Sep 26, 2008 | 22.29 | 22.70 | 21.79 | 22.39 | 0 | -0.31(-1.37%) |
Sep 25, 2008 | 22.29 | 22.81 | 22.24 | 22.70 | 311,152 | +0.42(+1.90%) |
Sep 24, 2008 | 23.37 | 23.39 | 22.14 | 22.28 | 354,807 | -1.09(-4.68%) |
Sep 23, 2008 | 23.36 | 24.04 | 22.84 | 23.37 | 335,761 | -0.03(-0.14%) |
Sep 22, 2008 | 25.59 | 25.59 | 22.99 | 23.41 | 370,671 | -2.63(-10.09%) |
Sep 19, 2008 | 25.10 | 26.12 | 24.08 | 26.03 | 0 | +1.96(+8.14%) |
Sep 18, 2008 | 23.64 | 26.12 | 23.28 | 24.08 | 1,718,647 | +0.78(+3.33%) |
Sep 17, 2008 | 22.30 | 23.50 | 22.03 | 23.30 | 830,026 | +0.64(+2.81%) |
Sep 16, 2008 | 20.97 | 22.66 | 20.97 | 22.66 | 589,452 | +1.27(+5.91%) |
Sep 15, 2008 | 22.35 | 22.43 | 21.22 | 21.40 | 325,797 | -1.19(-5.27%) |
Sep 12, 2008 | 21.95 | 22.68 | 21.37 | 22.59 | 0 | +0.55(+2.48%) |
Sep 11, 2008 | 21.07 | 22.04 | 21.07 | 22.04 | 491,141 | +0.26(+1.20%) |
Sep 10, 2008 | 22.00 | 23.04 | 21.64 | 21.78 | 537,213 | -0.02(-0.07%) |
Sep 09, 2008 | 22.79 | 23.24 | 21.69 | 21.80 | 332,982 | -0.95(-4.16%) |
Sep 08, 2008 | 22.17 | 23.03 | 21.73 | 22.75 | 426,323 | +1.28(+5.97%) |
Sep 05, 2008 | 21.08 | 21.56 | 20.88 | 21.46 | 0 | +0.03(+0.15%) |
Sep 04, 2008 | 22.19 | 22.28 | 21.41 | 21.43 | 302,078 | -0.91(-4.09%) |
Sep 03, 2008 | 22.70 | 22.88 | 22.09 | 22.35 | 352,753 | -0.49(-2.14%) |