Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.20 | 17.77 | 17.20 | 17.77 | 87,665 | +0.47(+2.72%) |
Nov 26, 2008 | 16.35 | 17.30 | 16.21 | 17.30 | 57,478 | +0.69(+4.14%) |
Nov 25, 2008 | 16.88 | 16.98 | 16.29 | 16.61 | 62,740 | -0.07(-0.41%) |
Nov 24, 2008 | 16.31 | 16.91 | 16.06 | 16.68 | 174,120 | +0.62(+3.83%) |
Nov 21, 2008 | 15.38 | 16.11 | 14.84 | 16.06 | 222,446 | +1.05(+6.99%) |
Nov 20, 2008 | 15.52 | 16.19 | 15.01 | 15.01 | 208,360 | -0.64(-4.10%) |
Nov 19, 2008 | 16.71 | 16.88 | 15.66 | 15.66 | 72,349 | -1.01(-6.08%) |
Nov 18, 2008 | 16.69 | 16.88 | 16.21 | 16.67 | 82,043 | -0.05(-0.32%) |
Nov 17, 2008 | 16.97 | 17.30 | 16.72 | 16.72 | 106,922 | -0.33(-1.96%) |
Nov 14, 2008 | 17.74 | 18.02 | 17.05 | 17.06 | 151,414 | -0.84(-4.70%) |
Nov 13, 2008 | 17.09 | 17.90 | 16.23 | 17.90 | 186,641 | +0.82(+4.82%) |
Nov 12, 2008 | 17.50 | 17.53 | 17.08 | 17.08 | 72,780 | -0.80(-4.48%) |
Nov 11, 2008 | 18.08 | 18.34 | 17.72 | 17.88 | 124,016 | -0.47(-2.54%) |
Nov 10, 2008 | 19.02 | 19.02 | 18.20 | 18.34 | 59,909 | -0.05(-0.25%) |
Nov 07, 2008 | 18.48 | 18.69 | 18.14 | 18.39 | 173,731 | +0.20(+1.09%) |
Nov 06, 2008 | 19.05 | 19.39 | 18.15 | 18.19 | 232,653 | -1.06(-5.50%) |
Nov 05, 2008 | 20.00 | 20.04 | 19.24 | 19.25 | 96,657 | -1.18(-5.76%) |
Nov 04, 2008 | 20.17 | 20.61 | 20.08 | 20.43 | 127,843 | +0.66(+3.32%) |
Nov 03, 2008 | 19.73 | 19.99 | 19.66 | 19.77 | 218,700 | +0.05(+0.23%) |
Oct 31, 2008 | 19.13 | 19.97 | 19.01 | 19.73 | 107,711 | +0.43(+2.23%) |
Oct 30, 2008 | 19.11 | 19.30 | 18.60 | 19.30 | 60,818 | +0.78(+4.23%) |
Oct 29, 2008 | 18.22 | 19.12 | 18.19 | 18.51 | 49,258 | +0.41(+2.29%) |
Oct 28, 2008 | 16.68 | 18.15 | 16.55 | 18.10 | 160,136 | +1.74(+10.64%) |
Oct 27, 2008 | 16.71 | 17.33 | 16.36 | 16.36 | 71,301 | -0.86(-4.97%) |
Oct 24, 2008 | 15.86 | 17.61 | 15.86 | 17.21 | 116,553 | -0.57(-3.23%) |
Oct 23, 2008 | 17.59 | 18.10 | 16.86 | 17.79 | 158,742 | +0.21(+1.21%) |
Oct 22, 2008 | 17.95 | 18.05 | 17.21 | 17.58 | 194,268 | -0.80(-4.34%) |
Oct 21, 2008 | 19.12 | 19.12 | 18.37 | 18.37 | 42,513 | -0.66(-3.47%) |
Oct 20, 2008 | 18.68 | 19.03 | 18.36 | 19.03 | 33,914 | +0.44(+2.39%) |
Oct 17, 2008 | 18.24 | 19.01 | 18.17 | 18.59 | 91,071 | -0.19(-0.99%) |
Oct 16, 2008 | 17.70 | 18.78 | 17.07 | 18.78 | 50,502 | +1.03(+5.83%) |
Oct 15, 2008 | 18.90 | 18.94 | 17.73 | 17.74 | 38,677 | -1.69(-8.71%) |
Oct 14, 2008 | 20.79 | 20.79 | 18.92 | 19.44 | 74,360 | +0.03(+0.14%) |
Oct 13, 2008 | 18.75 | 19.41 | 18.00 | 19.41 | 186,363 | +1.76(+9.97%) |
Oct 10, 2008 | 17.15 | 18.41 | 15.93 | 17.65 | 314,998 | -0.56(-3.06%) |
Oct 09, 2008 | 19.40 | 19.66 | 18.10 | 18.20 | 101,320 | -1.14(-5.90%) |
Oct 08, 2008 | 19.20 | 20.03 | 19.14 | 19.34 | 177,201 | -0.45(-2.25%) |
Oct 07, 2008 | 20.50 | 20.83 | 19.75 | 19.79 | 102,825 | -0.74(-3.62%) |
Oct 06, 2008 | 20.22 | 21.21 | 19.70 | 20.54 | 220,724 | -0.79(-3.71%) |
Oct 03, 2008 | 21.71 | 22.16 | 21.33 | 21.33 | 296,711 | -0.26(-1.22%) |
Oct 02, 2008 | 22.63 | 22.81 | 21.50 | 21.59 | 67,823 | -1.12(-4.94%) |
Oct 01, 2008 | 23.36 | 23.36 | 22.59 | 22.71 | 89,274 | -0.34(-1.47%) |
Sep 30, 2008 | 22.68 | 23.15 | 22.48 | 23.05 | 48,009 | +0.42(+1.84%) |
Sep 29, 2008 | 23.40 | 23.50 | 22.14 | 22.63 | 132,846 | -1.18(-4.96%) |
Sep 26, 2008 | 23.66 | 23.87 | 22.80 | 23.82 | 0 | -0.04(-0.15%) |
Sep 25, 2008 | 23.82 | 24.03 | 23.76 | 23.85 | 127,836 | +0.11(+0.46%) |
Sep 24, 2008 | 24.24 | 24.24 | 23.54 | 23.74 | 50,093 | -0.30(-1.26%) |
Sep 23, 2008 | 24.42 | 24.71 | 24.02 | 24.05 | 250,160 | -0.42(-1.72%) |
Sep 22, 2008 | 24.96 | 24.98 | 24.00 | 24.47 | 63,016 | -0.69(-2.73%) |
Sep 19, 2008 | 25.42 | 25.52 | 23.08 | 25.16 | 0 | +0.41(+1.66%) |
Sep 18, 2008 | 24.44 | 24.75 | 23.17 | 24.75 | 219,739 | +0.88(+3.71%) |
Sep 17, 2008 | 24.50 | 24.67 | 23.86 | 23.86 | 92,344 | -1.24(-4.96%) |
Sep 16, 2008 | 24.45 | 25.25 | 23.99 | 25.11 | 165,091 | -0.08(-0.32%) |
Sep 15, 2008 | 25.06 | 25.66 | 25.06 | 25.19 | 92,715 | -0.77(-2.98%) |
Sep 12, 2008 | 25.57 | 25.96 | 25.44 | 25.96 | 89,382 | +0.26(+1.00%) |
Sep 11, 2008 | 25.03 | 25.70 | 25.03 | 25.70 | 76,660 | +0.30(+1.18%) |
Sep 10, 2008 | 25.80 | 25.80 | 25.38 | 25.40 | 78,992 | -0.32(-1.25%) |
Sep 09, 2008 | 26.40 | 26.40 | 25.73 | 25.73 | 72,680 | -0.42(-1.59%) |
Sep 08, 2008 | 26.61 | 26.61 | 25.86 | 26.14 | 290,386 | +0.27(+1.05%) |
Sep 05, 2008 | 25.63 | 25.92 | 25.58 | 25.87 | 0 | +0.06(+0.23%) |
Sep 04, 2008 | 26.49 | 26.49 | 25.65 | 25.81 | 202,928 | -0.90(-3.35%) |
Sep 03, 2008 | 26.69 | 27.00 | 26.53 | 26.71 | 269,224 | -0.05(-0.19%) |