Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 25.80 | 26.05 | 25.27 | 25.92 | 635,448 | -0.28(-1.08%) |
Nov 26, 2008 | 25.90 | 26.61 | 25.08 | 26.20 | 1,525,196 | +0.01(+0.04%) |
Nov 25, 2008 | 23.97 | 26.38 | 22.87 | 26.19 | 2,377,511 | +2.07(+8.60%) |
Nov 24, 2008 | 20.79 | 24.92 | 20.79 | 24.12 | 2,225,663 | +3.47(+16.82%) |
Nov 21, 2008 | 20.98 | 21.13 | 19.33 | 20.65 | 1,238,773 | +0.61(+3.03%) |
Nov 20, 2008 | 19.91 | 21.36 | 19.09 | 20.04 | 1,111,515 | -0.28(-1.40%) |
Nov 19, 2008 | 19.41 | 20.84 | 19.28 | 20.32 | 1,312,271 | +1.14(+5.97%) |
Nov 18, 2008 | 19.11 | 19.85 | 18.57 | 19.18 | 710,949 | +0.25(+1.34%) |
Nov 17, 2008 | 19.37 | 19.94 | 18.55 | 18.92 | 570,890 | -0.46(-2.37%) |
Nov 14, 2008 | 20.83 | 20.83 | 19.08 | 19.38 | 968,001 | -1.66(-7.90%) |
Nov 13, 2008 | 18.71 | 21.29 | 17.62 | 21.05 | 2,002,350 | +2.67(+14.54%) |
Nov 12, 2008 | 17.23 | 18.74 | 16.70 | 18.38 | 1,338,739 | +1.15(+6.70%) |
Nov 11, 2008 | 16.72 | 17.37 | 16.54 | 17.22 | 590,795 | +0.28(+1.67%) |
Nov 10, 2008 | 16.91 | 17.78 | 16.67 | 16.94 | 582,834 | +0.42(+2.55%) |
Nov 07, 2008 | 16.09 | 16.52 | 15.68 | 16.52 | 500,304 | +0.55(+3.43%) |
Nov 06, 2008 | 16.95 | 17.12 | 15.92 | 15.97 | 393,295 | -0.97(-5.72%) |
Nov 05, 2008 | 18.60 | 18.81 | 16.88 | 16.94 | 421,288 | -2.04(-10.73%) |
Nov 04, 2008 | 17.53 | 19.06 | 17.53 | 18.97 | 609,195 | +1.69(+9.80%) |
Nov 03, 2008 | 17.48 | 17.60 | 16.67 | 17.28 | 324,802 | +0.03(+0.17%) |
Oct 31, 2008 | 17.58 | 17.69 | 16.44 | 17.25 | 646,620 | -0.26(-1.51%) |
Oct 30, 2008 | 17.30 | 17.61 | 16.33 | 17.51 | 453,431 | +0.51(+2.99%) |
Oct 29, 2008 | 15.72 | 17.59 | 15.65 | 17.01 | 870,087 | +1.00(+6.24%) |
Oct 28, 2008 | 15.07 | 16.08 | 14.61 | 16.01 | 722,616 | +1.12(+7.49%) |
Oct 27, 2008 | 14.59 | 15.62 | 14.59 | 14.89 | 528,929 | -0.17(-1.10%) |
Oct 24, 2008 | 14.37 | 15.52 | 14.12 | 15.06 | 671,444 | -0.30(-1.97%) |
Oct 23, 2008 | 16.84 | 17.10 | 14.86 | 15.36 | 951,226 | -1.46(-8.67%) |
Oct 22, 2008 | 17.86 | 18.02 | 16.23 | 16.82 | 564,456 | -1.53(-8.32%) |
Oct 21, 2008 | 18.82 | 19.27 | 18.10 | 18.35 | 694,982 | -0.49(-2.60%) |
Oct 20, 2008 | 17.75 | 18.84 | 17.45 | 18.84 | 789,401 | +1.49(+8.57%) |
Oct 17, 2008 | 16.92 | 18.27 | 16.42 | 17.35 | 521,187 | +0.22(+1.26%) |
Oct 16, 2008 | 16.19 | 17.13 | 15.31 | 17.13 | 636,247 | +1.11(+6.90%) |
Oct 15, 2008 | 17.96 | 18.06 | 15.78 | 16.03 | 706,264 | -2.50(-13.52%) |
Oct 14, 2008 | 18.88 | 19.08 | 17.70 | 18.53 | 1,021,274 | +0.34(+1.88%) |
Oct 13, 2008 | 17.11 | 18.19 | 16.11 | 18.19 | 716,528 | +2.17(+13.56%) |
Oct 10, 2008 | 15.86 | 16.33 | 14.32 | 16.02 | 1,471,140 | -0.82(-4.88%) |
Oct 09, 2008 | 18.23 | 18.40 | 16.43 | 16.84 | 1,105,252 | -0.95(-5.34%) |
Oct 08, 2008 | 18.04 | 18.84 | 17.33 | 17.79 | 1,645,437 | -0.92(-4.92%) |
Oct 07, 2008 | 18.15 | 19.25 | 17.96 | 18.71 | 1,537,374 | +0.56(+3.07%) |
Oct 06, 2008 | 19.10 | 19.10 | 16.49 | 18.15 | 1,487,795 | -1.21(-6.27%) |
Oct 03, 2008 | 20.28 | 21.03 | 19.36 | 19.36 | 967,160 | -0.67(-3.32%) |
Oct 02, 2008 | 22.51 | 22.59 | 19.89 | 20.03 | 828,438 | -2.70(-11.88%) |
Oct 01, 2008 | 23.38 | 23.56 | 21.89 | 22.73 | 780,259 | -1.18(-4.95%) |
Sep 30, 2008 | 23.00 | 23.91 | 22.25 | 23.91 | 646,975 | +1.19(+5.25%) |
Sep 29, 2008 | 22.75 | 23.54 | 21.68 | 22.72 | 1,387,682 | -1.21(-5.07%) |
Sep 26, 2008 | 23.66 | 24.09 | 23.29 | 23.93 | 0 | -0.22(-0.89%) |
Sep 25, 2008 | 24.36 | 24.36 | 23.50 | 24.15 | 687,158 | -0.20(-0.80%) |
Sep 24, 2008 | 24.54 | 24.69 | 24.08 | 24.34 | 478,840 | -0.25(-1.03%) |
Sep 23, 2008 | 25.93 | 25.93 | 24.33 | 24.60 | 434,643 | -1.19(-4.63%) |
Sep 22, 2008 | 26.26 | 27.01 | 25.39 | 25.79 | 680,143 | -0.90(-3.37%) |
Sep 19, 2008 | 25.44 | 27.15 | 25.07 | 26.69 | 0 | +2.99(+12.63%) |
Sep 18, 2008 | 23.42 | 24.99 | 22.92 | 23.70 | 1,618,763 | +0.48(+2.07%) |
Sep 17, 2008 | 23.84 | 24.13 | 22.76 | 23.22 | 1,222,200 | -0.89(-3.69%) |
Sep 16, 2008 | 23.49 | 24.38 | 23.14 | 24.11 | 1,138,466 | +0.10(+0.41%) |
Sep 15, 2008 | 24.11 | 24.25 | 23.62 | 24.01 | 1,239,087 | -1.13(-4.48%) |
Sep 12, 2008 | 24.09 | 25.31 | 23.86 | 25.14 | 737,058 | +0.94(+3.88%) |
Sep 11, 2008 | 24.57 | 24.61 | 23.77 | 24.20 | 1,064,447 | -0.84(-3.36%) |
Sep 10, 2008 | 23.74 | 25.74 | 23.44 | 25.04 | 1,230,217 | +1.49(+6.31%) |
Sep 09, 2008 | 27.12 | 27.19 | 23.29 | 23.55 | 1,802,159 | -3.82(-13.94%) |
Sep 08, 2008 | 29.27 | 29.35 | 26.89 | 27.37 | 1,112,008 | -0.06(-0.21%) |
Sep 05, 2008 | 27.12 | 27.68 | 26.73 | 27.43 | 0 | +0.21(+0.75%) |
Sep 04, 2008 | 28.57 | 28.94 | 27.08 | 27.22 | 851,502 | -1.69(-5.85%) |
Sep 03, 2008 | 30.00 | 30.56 | 28.54 | 28.91 | 905,025 | -1.30(-4.31%) |