Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.79 | 18.49 | 17.72 | 18.46 | 340,879 | +0.76(+4.27%) |
Nov 26, 2008 | 15.60 | 17.93 | 15.37 | 17.71 | 802,534 | +1.65(+10.27%) |
Nov 25, 2008 | 15.70 | 16.09 | 15.10 | 16.06 | 600,466 | +0.58(+3.75%) |
Nov 24, 2008 | 14.99 | 15.77 | 14.45 | 15.48 | 913,375 | +0.74(+5.00%) |
Nov 21, 2008 | 13.84 | 14.74 | 13.08 | 14.74 | 795,930 | +1.06(+7.74%) |
Nov 20, 2008 | 14.72 | 15.25 | 13.62 | 13.68 | 588,699 | -1.11(-7.53%) |
Nov 19, 2008 | 15.99 | 16.23 | 14.77 | 14.79 | 485,213 | -1.19(-7.44%) |
Nov 18, 2008 | 15.75 | 16.38 | 15.40 | 15.98 | 704,961 | +0.25(+1.58%) |
Nov 17, 2008 | 15.48 | 16.38 | 15.47 | 15.73 | 646,336 | +0.09(+0.59%) |
Nov 14, 2008 | 16.29 | 16.98 | 15.25 | 15.64 | 856,196 | -0.97(-5.82%) |
Nov 13, 2008 | 14.65 | 16.68 | 13.46 | 16.61 | 2,028,695 | +1.36(+8.94%) |
Nov 12, 2008 | 17.87 | 18.38 | 15.25 | 15.25 | 1,455,848 | -3.16(-17.17%) |
Nov 11, 2008 | 18.33 | 19.20 | 18.10 | 18.41 | 763,968 | -0.17(-0.89%) |
Nov 10, 2008 | 19.40 | 20.02 | 18.33 | 18.57 | 454,963 | -0.34(-1.80%) |
Nov 07, 2008 | 18.64 | 19.14 | 18.21 | 18.91 | 578,708 | +0.47(+2.55%) |
Nov 06, 2008 | 19.28 | 20.04 | 18.41 | 18.44 | 531,506 | -1.06(-5.43%) |
Nov 05, 2008 | 20.39 | 21.37 | 19.43 | 19.50 | 551,307 | -1.18(-5.70%) |
Nov 04, 2008 | 20.80 | 21.48 | 20.50 | 20.68 | 643,769 | +0.25(+1.22%) |
Nov 03, 2008 | 20.57 | 21.12 | 19.95 | 20.43 | 580,978 | +0.18(+0.86%) |
Oct 31, 2008 | 19.75 | 20.63 | 19.36 | 20.26 | 731,521 | +0.43(+2.18%) |
Oct 30, 2008 | 18.65 | 19.89 | 18.31 | 19.82 | 585,220 | +1.77(+9.80%) |
Oct 29, 2008 | 17.37 | 18.88 | 16.48 | 18.06 | 760,942 | +0.88(+5.09%) |
Oct 28, 2008 | 16.19 | 17.22 | 15.73 | 17.18 | 779,881 | +1.24(+7.80%) |
Oct 27, 2008 | 16.77 | 17.43 | 15.90 | 15.94 | 717,186 | -1.03(-6.08%) |
Oct 24, 2008 | 16.02 | 17.48 | 15.66 | 16.97 | 637,512 | -0.93(-5.20%) |
Oct 23, 2008 | 18.33 | 18.86 | 16.66 | 17.90 | 818,242 | -0.29(-1.62%) |
Oct 22, 2008 | 18.83 | 19.28 | 17.73 | 18.19 | 675,426 | -1.24(-6.40%) |
Oct 21, 2008 | 19.45 | 20.09 | 18.93 | 19.44 | 621,471 | -0.26(-1.31%) |
Oct 20, 2008 | 18.53 | 19.74 | 18.36 | 19.69 | 563,738 | +1.38(+7.55%) |
Oct 17, 2008 | 17.00 | 19.30 | 16.12 | 18.31 | 1,067,796 | +0.64(+3.60%) |
Oct 16, 2008 | 16.46 | 18.16 | 16.03 | 17.68 | 917,987 | +1.23(+7.45%) |
Oct 15, 2008 | 18.29 | 18.61 | 16.45 | 16.45 | 1,211,435 | -2.16(-11.58%) |
Oct 14, 2008 | 18.43 | 18.88 | 17.98 | 18.61 | 1,650,668 | +0.73(+4.07%) |
Oct 13, 2008 | 16.35 | 18.06 | 16.19 | 17.88 | 1,327,558 | +2.20(+14.04%) |
Oct 10, 2008 | 14.96 | 16.07 | 13.75 | 15.68 | 1,626,395 | +0.33(+2.16%) |
Oct 09, 2008 | 16.61 | 17.27 | 15.32 | 15.35 | 1,680,725 | -0.89(-5.50%) |
Oct 08, 2008 | 15.61 | 17.01 | 15.58 | 16.24 | 1,480,496 | +0.39(+2.44%) |
Oct 07, 2008 | 17.15 | 17.68 | 15.78 | 15.85 | 878,393 | -1.51(-8.70%) |
Oct 06, 2008 | 18.42 | 18.47 | 16.04 | 17.36 | 1,907,014 | -1.19(-6.41%) |
Oct 03, 2008 | 19.77 | 21.14 | 18.50 | 18.55 | 1,652,948 | -0.88(-4.50%) |
Oct 02, 2008 | 20.69 | 20.89 | 18.76 | 19.43 | 1,529,444 | -1.37(-6.60%) |
Oct 01, 2008 | 21.72 | 22.18 | 20.42 | 20.80 | 1,046,905 | -1.36(-6.15%) |
Sep 30, 2008 | 21.49 | 22.34 | 21.21 | 22.16 | 1,032,544 | +0.80(+3.75%) |
Sep 29, 2008 | 22.85 | 22.85 | 20.40 | 21.36 | 1,852,025 | -2.12(-9.02%) |
Sep 26, 2008 | 23.99 | 24.20 | 22.81 | 23.48 | 1,115,258 | -1.03(-4.21%) |
Sep 25, 2008 | 24.34 | 24.74 | 24.02 | 24.51 | 718,593 | +0.37(+1.53%) |
Sep 24, 2008 | 24.87 | 25.74 | 23.80 | 24.14 | 853,289 | -0.64(-2.60%) |
Sep 23, 2008 | 26.53 | 26.59 | 24.74 | 24.79 | 929,876 | -0.96(-3.72%) |
Sep 22, 2008 | 25.85 | 26.87 | 25.67 | 25.75 | 1,057,938 | -0.35(-1.34%) |
Sep 19, 2008 | 26.75 | 27.77 | 25.80 | 26.10 | 2,055,588 | +0.81(+3.21%) |
Sep 18, 2008 | 24.20 | 25.64 | 23.32 | 25.29 | 993,875 | +1.57(+6.60%) |
Sep 17, 2008 | 24.75 | 25.07 | 23.27 | 23.72 | 778,697 | -1.37(-5.47%) |
Sep 16, 2008 | 24.27 | 25.11 | 23.72 | 25.09 | 762,113 | +0.36(+1.45%) |
Sep 15, 2008 | 24.86 | 25.45 | 24.50 | 24.73 | 571,010 | -0.61(-2.40%) |
Sep 12, 2008 | 25.32 | 25.51 | 24.83 | 25.34 | 442,225 | +0.01(+0.04%) |
Sep 11, 2008 | 24.84 | 25.41 | 24.39 | 25.33 | 584,329 | +0.27(+1.07%) |
Sep 10, 2008 | 24.52 | 25.33 | 24.45 | 25.07 | 557,629 | +0.79(+3.26%) |
Sep 09, 2008 | 25.40 | 25.98 | 24.25 | 24.27 | 604,001 | -1.02(-4.04%) |
Sep 08, 2008 | 25.12 | 26.04 | 24.87 | 25.30 | 564,385 | +0.65(+2.65%) |
Sep 05, 2008 | 24.85 | 25.06 | 23.93 | 24.64 | 672,213 | -0.41(-1.65%) |
Sep 04, 2008 | 26.11 | 26.23 | 24.87 | 25.06 | 640,946 | -1.25(-4.76%) |
Sep 03, 2008 | 26.14 | 26.71 | 25.96 | 26.31 | 615,915 | +0.18(+0.67%) |