Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 21.40 | 21.77 | 20.15 | 20.84 | 145,710 | -0.68(-3.17%) |
Nov 26, 2008 | 20.01 | 21.66 | 19.39 | 21.52 | 374,739 | +1.20(+5.92%) |
Nov 25, 2008 | 20.69 | 20.69 | 19.15 | 20.32 | 508,373 | -0.27(-1.29%) |
Nov 24, 2008 | 19.50 | 20.98 | 19.50 | 20.59 | 469,503 | +1.32(+6.83%) |
Nov 21, 2008 | 18.49 | 19.36 | 16.61 | 19.27 | 782,043 | +1.00(+5.49%) |
Nov 20, 2008 | 19.13 | 19.59 | 18.19 | 18.27 | 388,526 | -1.24(-6.36%) |
Nov 19, 2008 | 21.19 | 21.76 | 19.41 | 19.51 | 334,228 | -1.73(-8.16%) |
Nov 18, 2008 | 21.40 | 21.96 | 19.93 | 21.24 | 451,751 | -0.14(-0.66%) |
Nov 17, 2008 | 20.97 | 22.02 | 20.20 | 21.38 | 347,884 | +0.40(+1.90%) |
Nov 14, 2008 | 22.22 | 23.60 | 20.79 | 20.98 | 555,222 | -1.52(-6.77%) |
Nov 13, 2008 | 20.32 | 22.81 | 19.91 | 22.51 | 603,054 | +2.04(+9.94%) |
Nov 12, 2008 | 20.87 | 21.75 | 20.37 | 20.47 | 309,248 | -0.63(-3.01%) |
Nov 11, 2008 | 21.13 | 22.18 | 20.55 | 21.11 | 308,604 | -0.09(-0.45%) |
Nov 10, 2008 | 21.82 | 22.69 | 20.96 | 21.20 | 403,515 | -0.09(-0.40%) |
Nov 07, 2008 | 19.36 | 21.53 | 18.94 | 21.29 | 1,368,439 | +4.81(+29.20%) |
Nov 06, 2008 | 17.06 | 17.20 | 16.39 | 16.48 | 228,211 | -0.50(-2.96%) |
Nov 05, 2008 | 16.81 | 17.47 | 16.73 | 16.98 | 320,231 | +0.03(+0.17%) |
Nov 04, 2008 | 18.21 | 18.70 | 16.47 | 16.95 | 406,247 | -1.07(-5.94%) |
Nov 03, 2008 | 17.88 | 18.30 | 15.82 | 18.02 | 312,215 | +0.36(+2.04%) |
Oct 31, 2008 | 15.88 | 17.85 | 15.22 | 17.66 | 347,480 | +1.75(+11.01%) |
Oct 30, 2008 | 15.61 | 16.26 | 15.42 | 15.91 | 251,250 | +0.68(+4.48%) |
Oct 29, 2008 | 13.66 | 16.34 | 13.27 | 15.23 | 611,852 | +1.97(+14.86%) |
Oct 28, 2008 | 13.11 | 13.64 | 11.90 | 13.26 | 688,731 | +0.33(+2.56%) |
Oct 27, 2008 | 13.21 | 13.90 | 12.82 | 12.93 | 301,313 | -0.42(-3.12%) |
Oct 24, 2008 | 13.25 | 13.74 | 12.76 | 13.34 | 208,648 | -0.86(-6.07%) |
Oct 23, 2008 | 14.81 | 15.02 | 13.48 | 14.20 | 540,610 | -0.61(-4.09%) |
Oct 22, 2008 | 16.16 | 16.50 | 14.64 | 14.81 | 315,651 | -1.73(-10.48%) |
Oct 21, 2008 | 17.06 | 17.43 | 16.52 | 16.54 | 159,193 | -0.80(-4.59%) |
Oct 20, 2008 | 17.39 | 17.82 | 16.69 | 17.34 | 308,505 | +0.27(+1.61%) |
Oct 17, 2008 | 16.31 | 17.58 | 16.31 | 17.06 | 472,032 | +0.45(+2.68%) |
Oct 16, 2008 | 16.24 | 16.99 | 15.63 | 16.62 | 559,607 | +0.51(+3.17%) |
Oct 15, 2008 | 18.32 | 19.23 | 16.04 | 16.11 | 262,025 | -2.43(-13.13%) |
Oct 14, 2008 | 19.51 | 19.51 | 18.04 | 18.54 | 205,013 | -0.45(-2.39%) |
Oct 13, 2008 | 19.27 | 19.27 | 18.26 | 19.00 | 362,702 | +0.42(+2.24%) |
Oct 10, 2008 | 17.05 | 19.07 | 14.87 | 18.58 | 1,139,866 | +1.16(+6.69%) |
Oct 09, 2008 | 18.51 | 19.21 | 17.39 | 17.41 | 345,553 | -0.87(-4.76%) |
Oct 08, 2008 | 19.04 | 19.67 | 18.16 | 18.29 | 645,391 | -1.38(-7.03%) |
Oct 07, 2008 | 20.36 | 20.89 | 19.66 | 19.67 | 300,884 | -0.62(-3.08%) |
Oct 06, 2008 | 20.22 | 20.73 | 18.92 | 20.29 | 683,253 | -0.29(-1.43%) |
Oct 03, 2008 | 22.02 | 22.18 | 20.51 | 20.59 | 345,602 | -1.08(-4.98%) |
Oct 02, 2008 | 23.45 | 23.46 | 21.51 | 21.67 | 316,008 | -1.71(-7.33%) |
Oct 01, 2008 | 23.62 | 23.78 | 23.13 | 23.38 | 200,890 | -0.30(-1.28%) |
Sep 30, 2008 | 24.79 | 25.07 | 23.48 | 23.68 | 277,969 | -0.96(-3.88%) |
Sep 29, 2008 | 24.68 | 25.09 | 24.19 | 24.64 | 312,652 | -0.36(-1.44%) |
Sep 26, 2008 | 24.31 | 25.09 | 24.19 | 25.00 | 335,966 | +0.27(+1.07%) |
Sep 25, 2008 | 24.51 | 25.51 | 24.51 | 24.73 | 278,723 | +0.17(+0.69%) |
Sep 24, 2008 | 24.73 | 25.09 | 23.96 | 24.56 | 248,364 | -0.01(-0.04%) |
Sep 23, 2008 | 24.20 | 25.09 | 24.20 | 24.57 | 257,099 | +0.44(+1.80%) |
Sep 22, 2008 | 24.86 | 25.57 | 23.89 | 24.14 | 266,179 | -0.80(-3.23%) |
Sep 19, 2008 | 24.78 | 25.25 | 23.66 | 24.94 | 1,081,430 | +1.56(+6.68%) |
Sep 18, 2008 | 22.80 | 23.86 | 21.36 | 23.38 | 689,953 | +1.16(+5.24%) |
Sep 17, 2008 | 23.37 | 23.85 | 22.22 | 22.22 | 432,013 | -1.53(-6.46%) |
Sep 16, 2008 | 22.80 | 23.77 | 22.66 | 23.75 | 614,454 | +0.66(+2.87%) |
Sep 15, 2008 | 23.48 | 23.66 | 22.78 | 23.09 | 608,674 | -0.62(-2.60%) |
Sep 12, 2008 | 24.38 | 24.38 | 23.59 | 23.70 | 403,215 | -0.92(-3.73%) |
Sep 11, 2008 | 24.22 | 24.63 | 24.10 | 24.62 | 477,644 | +0.00(+0.00%) |
Sep 10, 2008 | 24.99 | 25.03 | 24.44 | 24.62 | 717,750 | -0.01(-0.04%) |
Sep 09, 2008 | 24.70 | 25.22 | 24.19 | 24.63 | 825,696 | -0.10(-0.42%) |
Sep 08, 2008 | 24.97 | 25.41 | 24.12 | 24.73 | 477,209 | +0.26(+1.04%) |
Sep 05, 2008 | 24.06 | 24.73 | 23.91 | 24.48 | 349,960 | +0.36(+1.49%) |
Sep 04, 2008 | 24.48 | 24.61 | 24.01 | 24.12 | 480,475 | -0.58(-2.34%) |
Sep 03, 2008 | 24.52 | 25.03 | 24.17 | 24.70 | 341,631 | +0.21(+0.85%) |