Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.09 | 16.58 | 15.86 | 16.49 | 73,691 | +0.26(+1.58%) |
Nov 26, 2008 | 15.01 | 16.25 | 14.95 | 16.23 | 288,749 | +0.87(+5.63%) |
Nov 25, 2008 | 14.46 | 15.42 | 14.14 | 15.36 | 403,502 | +1.02(+7.14%) |
Nov 24, 2008 | 13.93 | 14.83 | 13.82 | 14.34 | 591,626 | +0.51(+3.70%) |
Nov 21, 2008 | 13.55 | 13.91 | 12.72 | 13.83 | 521,287 | +0.49(+3.71%) |
Nov 20, 2008 | 14.17 | 14.45 | 13.23 | 13.33 | 442,402 | -1.17(-8.04%) |
Nov 19, 2008 | 15.48 | 15.77 | 14.33 | 14.50 | 379,856 | -0.92(-5.96%) |
Nov 18, 2008 | 15.52 | 15.68 | 14.99 | 15.42 | 331,640 | -0.04(-0.23%) |
Nov 17, 2008 | 15.40 | 15.97 | 15.09 | 15.45 | 332,740 | -0.05(-0.34%) |
Nov 14, 2008 | 15.86 | 16.45 | 15.48 | 15.51 | 424,983 | -0.61(-3.78%) |
Nov 13, 2008 | 16.57 | 16.71 | 15.06 | 16.11 | 773,900 | -0.42(-2.56%) |
Nov 12, 2008 | 17.88 | 17.88 | 16.51 | 16.54 | 276,776 | -1.62(-8.90%) |
Nov 11, 2008 | 18.68 | 18.87 | 17.99 | 18.15 | 177,577 | -0.67(-3.56%) |
Nov 10, 2008 | 18.91 | 19.33 | 18.59 | 18.83 | 246,505 | +0.32(+1.72%) |
Nov 07, 2008 | 18.66 | 19.00 | 18.00 | 18.51 | 321,511 | -0.26(-1.41%) |
Nov 06, 2008 | 19.01 | 19.27 | 18.60 | 18.77 | 446,873 | -0.15(-0.79%) |
Nov 05, 2008 | 18.81 | 19.62 | 18.44 | 18.92 | 442,028 | -0.04(-0.23%) |
Nov 04, 2008 | 20.31 | 20.31 | 16.96 | 18.97 | 820,499 | -0.99(-4.96%) |
Nov 03, 2008 | 19.59 | 20.44 | 19.15 | 19.96 | 295,579 | +0.34(+1.76%) |
Oct 31, 2008 | 19.12 | 19.76 | 18.53 | 19.61 | 427,978 | +0.37(+1.93%) |
Oct 30, 2008 | 21.34 | 21.62 | 18.30 | 19.24 | 642,128 | -2.64(-12.07%) |
Oct 29, 2008 | 22.52 | 23.17 | 21.88 | 21.88 | 456,425 | -1.09(-4.77%) |
Oct 28, 2008 | 21.99 | 23.03 | 20.96 | 22.98 | 289,297 | +1.41(+6.55%) |
Oct 27, 2008 | 22.09 | 23.12 | 21.51 | 21.56 | 394,767 | -0.79(-3.52%) |
Oct 24, 2008 | 21.15 | 23.06 | 20.48 | 22.35 | 416,686 | -0.09(-0.39%) |
Oct 23, 2008 | 23.09 | 23.37 | 21.35 | 22.44 | 408,399 | -0.50(-2.19%) |
Oct 22, 2008 | 22.53 | 23.10 | 22.00 | 22.94 | 335,120 | -0.05(-0.23%) |
Oct 21, 2008 | 24.10 | 24.26 | 22.94 | 22.99 | 283,510 | -1.40(-5.75%) |
Oct 20, 2008 | 23.66 | 24.41 | 23.47 | 24.40 | 261,725 | +0.98(+4.19%) |
Oct 17, 2008 | 22.72 | 24.57 | 22.27 | 23.42 | 522,513 | -0.01(-0.04%) |
Oct 16, 2008 | 23.96 | 24.37 | 22.52 | 23.43 | 745,980 | -0.34(-1.45%) |
Oct 15, 2008 | 25.35 | 25.35 | 23.77 | 23.77 | 456,227 | -2.00(-7.75%) |
Oct 14, 2008 | 26.91 | 27.01 | 24.82 | 25.77 | 463,736 | -0.85(-3.19%) |
Oct 13, 2008 | 26.49 | 26.83 | 25.40 | 26.61 | 508,778 | +0.74(+2.87%) |
Oct 10, 2008 | 24.22 | 27.35 | 23.26 | 25.87 | 683,740 | +0.53(+2.09%) |
Oct 09, 2008 | 27.50 | 27.98 | 25.32 | 25.34 | 368,943 | -1.89(-6.94%) |
Oct 08, 2008 | 27.92 | 29.23 | 26.95 | 27.23 | 396,168 | -1.39(-4.84%) |
Oct 07, 2008 | 30.63 | 30.73 | 28.30 | 28.62 | 363,459 | -1.53(-5.07%) |
Oct 06, 2008 | 28.71 | 30.41 | 27.89 | 30.15 | 369,542 | +0.72(+2.43%) |
Oct 03, 2008 | 30.67 | 31.62 | 29.43 | 29.43 | 0 | -0.87(-2.88%) |
Oct 02, 2008 | 31.52 | 31.52 | 29.61 | 30.30 | 348,558 | -1.57(-4.93%) |
Oct 01, 2008 | 32.78 | 32.89 | 31.48 | 31.88 | 252,721 | -0.94(-2.85%) |
Sep 30, 2008 | 31.67 | 32.82 | 31.06 | 32.81 | 270,280 | +1.43(+4.56%) |
Sep 29, 2008 | 32.81 | 32.81 | 30.70 | 31.38 | 312,049 | -1.90(-5.70%) |
Sep 26, 2008 | 33.33 | 33.55 | 32.23 | 33.28 | 0 | -0.60(-1.77%) |
Sep 25, 2008 | 33.69 | 34.26 | 33.56 | 33.88 | 174,758 | +0.26(+0.79%) |
Sep 24, 2008 | 33.63 | 34.20 | 33.43 | 33.62 | 261,669 | -0.10(-0.29%) |
Sep 23, 2008 | 33.91 | 34.52 | 33.37 | 33.71 | 277,869 | +0.12(+0.37%) |
Sep 22, 2008 | 34.07 | 34.36 | 33.48 | 33.59 | 349,411 | -0.82(-2.39%) |
Sep 19, 2008 | 31.69 | 34.94 | 31.69 | 34.41 | 0 | +1.09(+3.26%) |
Sep 18, 2008 | 34.87 | 35.20 | 31.81 | 33.32 | 634,427 | -0.94(-2.73%) |
Sep 17, 2008 | 35.37 | 35.68 | 33.82 | 34.26 | 430,815 | -1.68(-4.67%) |
Sep 16, 2008 | 34.97 | 35.94 | 34.50 | 35.94 | 344,953 | +0.60(+1.70%) |
Sep 15, 2008 | 36.99 | 37.09 | 35.32 | 35.34 | 383,565 | -2.43(-6.43%) |
Sep 12, 2008 | 37.87 | 38.19 | 37.45 | 37.77 | 387,090 | +0.28(+0.75%) |
Sep 11, 2008 | 37.22 | 37.48 | 36.04 | 37.48 | 361,164 | +0.32(+0.86%) |
Sep 10, 2008 | 36.34 | 37.76 | 35.84 | 37.17 | 427,413 | +1.21(+3.36%) |
Sep 09, 2008 | 37.94 | 38.57 | 35.78 | 35.96 | 398,129 | -1.93(-5.10%) |
Sep 08, 2008 | 38.05 | 38.50 | 37.27 | 37.89 | 278,038 | +0.87(+2.34%) |
Sep 05, 2008 | 36.36 | 37.31 | 35.89 | 37.02 | 0 | +0.54(+1.48%) |
Sep 04, 2008 | 37.57 | 37.77 | 36.19 | 36.49 | 374,653 | -1.35(-3.57%) |
Sep 03, 2008 | 37.41 | 38.23 | 37.07 | 37.84 | 411,214 | +0.34(+0.92%) |