Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.06 | 16.55 | 15.83 | 16.45 | 73,840 | +0.26(+1.58%) |
Nov 26, 2008 | 14.98 | 16.21 | 14.92 | 16.20 | 289,333 | +0.86(+5.63%) |
Nov 25, 2008 | 14.43 | 15.39 | 14.11 | 15.33 | 404,318 | +1.02(+7.14%) |
Nov 24, 2008 | 13.90 | 14.80 | 13.79 | 14.31 | 592,823 | +0.51(+3.70%) |
Nov 21, 2008 | 13.52 | 13.88 | 12.69 | 13.80 | 522,341 | +0.49(+3.71%) |
Nov 20, 2008 | 14.14 | 14.43 | 13.20 | 13.31 | 443,296 | -1.16(-8.04%) |
Nov 19, 2008 | 15.45 | 15.74 | 14.30 | 14.47 | 380,625 | -0.92(-5.96%) |
Nov 18, 2008 | 15.49 | 15.65 | 14.96 | 15.39 | 332,310 | -0.04(-0.23%) |
Nov 17, 2008 | 15.37 | 15.94 | 15.06 | 15.42 | 333,413 | -0.05(-0.34%) |
Nov 14, 2008 | 15.83 | 16.42 | 15.45 | 15.47 | 425,842 | -0.61(-3.78%) |
Nov 13, 2008 | 16.54 | 16.67 | 15.03 | 16.08 | 775,465 | -0.42(-2.56%) |
Nov 12, 2008 | 17.84 | 17.84 | 16.48 | 16.51 | 277,336 | -1.61(-8.90%) |
Nov 11, 2008 | 18.64 | 18.83 | 17.95 | 18.12 | 177,936 | -0.67(-3.56%) |
Nov 10, 2008 | 18.87 | 19.29 | 18.55 | 18.79 | 247,003 | +0.32(+1.72%) |
Nov 07, 2008 | 18.62 | 18.96 | 17.96 | 18.47 | 322,161 | -0.26(-1.41%) |
Nov 06, 2008 | 18.97 | 19.23 | 18.56 | 18.73 | 447,776 | -0.15(-0.79%) |
Nov 05, 2008 | 18.77 | 19.58 | 18.40 | 18.88 | 442,922 | -0.04(-0.23%) |
Nov 04, 2008 | 20.27 | 20.27 | 16.93 | 18.93 | 822,158 | -0.99(-4.96%) |
Nov 03, 2008 | 19.55 | 20.40 | 19.11 | 19.92 | 296,177 | +0.34(+1.76%) |
Oct 31, 2008 | 19.08 | 19.72 | 18.49 | 19.57 | 428,844 | +0.37(+1.93%) |
Oct 30, 2008 | 21.30 | 21.58 | 18.26 | 19.20 | 643,427 | -2.63(-12.07%) |
Oct 29, 2008 | 22.47 | 23.12 | 21.84 | 21.84 | 457,348 | -1.09(-4.77%) |
Oct 28, 2008 | 21.94 | 22.98 | 20.92 | 22.93 | 289,882 | +1.41(+6.55%) |
Oct 27, 2008 | 22.05 | 23.08 | 21.47 | 21.52 | 395,565 | -0.78(-3.52%) |
Oct 24, 2008 | 21.11 | 23.02 | 20.44 | 22.30 | 417,529 | -0.09(-0.39%) |
Oct 23, 2008 | 23.04 | 23.33 | 21.31 | 22.39 | 409,224 | -0.50(-2.19%) |
Oct 22, 2008 | 22.49 | 23.05 | 21.96 | 22.89 | 335,797 | -0.05(-0.23%) |
Oct 21, 2008 | 24.05 | 24.21 | 22.89 | 22.95 | 284,083 | -1.40(-5.75%) |
Oct 20, 2008 | 23.61 | 24.36 | 23.42 | 24.35 | 262,255 | +0.98(+4.19%) |
Oct 17, 2008 | 22.67 | 24.52 | 22.22 | 23.37 | 523,569 | -0.01(-0.04%) |
Oct 16, 2008 | 23.92 | 24.32 | 22.47 | 23.38 | 747,488 | -0.34(-1.45%) |
Oct 15, 2008 | 25.30 | 25.30 | 23.72 | 23.72 | 457,150 | -1.99(-7.75%) |
Oct 14, 2008 | 26.85 | 26.96 | 24.77 | 25.71 | 464,674 | -0.85(-3.19%) |
Oct 13, 2008 | 26.44 | 26.78 | 25.34 | 26.56 | 509,807 | +0.74(+2.87%) |
Oct 10, 2008 | 24.17 | 27.29 | 23.21 | 25.82 | 685,123 | +0.53(+2.09%) |
Oct 09, 2008 | 27.44 | 27.93 | 25.27 | 25.29 | 369,689 | -1.89(-6.94%) |
Oct 08, 2008 | 27.86 | 29.17 | 26.90 | 27.18 | 396,969 | -1.38(-4.84%) |
Oct 07, 2008 | 30.57 | 30.67 | 28.24 | 28.56 | 364,194 | -1.52(-5.07%) |
Oct 06, 2008 | 28.65 | 30.35 | 27.83 | 30.09 | 370,289 | +0.71(+2.43%) |
Oct 03, 2008 | 30.61 | 31.56 | 29.37 | 29.37 | 0 | -0.87(-2.88%) |
Oct 02, 2008 | 31.46 | 31.46 | 29.55 | 30.24 | 349,263 | -1.57(-4.93%) |
Oct 01, 2008 | 32.71 | 32.83 | 31.42 | 31.81 | 253,232 | -0.93(-2.85%) |
Sep 30, 2008 | 31.61 | 32.76 | 31.00 | 32.75 | 270,827 | +1.43(+4.56%) |
Sep 29, 2008 | 32.75 | 32.75 | 30.64 | 31.32 | 312,680 | -1.89(-5.70%) |
Sep 26, 2008 | 33.27 | 33.49 | 32.16 | 33.21 | 0 | -0.60(-1.77%) |
Sep 25, 2008 | 33.62 | 34.19 | 33.50 | 33.81 | 175,112 | +0.26(+0.79%) |
Sep 24, 2008 | 33.56 | 34.13 | 33.36 | 33.55 | 262,198 | -0.10(-0.29%) |
Sep 23, 2008 | 33.84 | 34.45 | 33.30 | 33.65 | 278,431 | +0.12(+0.37%) |
Sep 22, 2008 | 34.00 | 34.29 | 33.41 | 33.52 | 350,117 | -0.82(-2.39%) |
Sep 19, 2008 | 31.63 | 34.87 | 31.63 | 34.34 | 0 | +1.08(+3.26%) |
Sep 18, 2008 | 34.80 | 35.13 | 31.75 | 33.26 | 635,710 | -0.93(-2.73%) |
Sep 17, 2008 | 35.30 | 35.61 | 33.75 | 34.19 | 431,686 | -1.67(-4.67%) |
Sep 16, 2008 | 34.90 | 35.87 | 34.43 | 35.87 | 345,651 | +0.60(+1.70%) |
Sep 15, 2008 | 36.91 | 37.01 | 35.25 | 35.27 | 384,341 | -2.42(-6.43%) |
Sep 12, 2008 | 37.80 | 38.11 | 37.37 | 37.69 | 387,872 | +0.28(+0.75%) |
Sep 11, 2008 | 37.14 | 37.41 | 35.96 | 37.41 | 361,894 | +0.32(+0.86%) |
Sep 10, 2008 | 36.26 | 37.68 | 35.77 | 37.09 | 428,277 | +1.21(+3.36%) |
Sep 09, 2008 | 37.87 | 38.49 | 35.71 | 35.88 | 398,934 | -1.93(-5.10%) |
Sep 08, 2008 | 37.97 | 38.42 | 37.20 | 37.81 | 278,600 | +0.86(+2.34%) |
Sep 05, 2008 | 36.29 | 37.23 | 35.82 | 36.95 | 0 | +0.54(+1.48%) |
Sep 04, 2008 | 37.50 | 37.69 | 36.12 | 36.41 | 375,410 | -1.35(-3.57%) |
Sep 03, 2008 | 37.34 | 38.15 | 36.99 | 37.76 | 412,045 | +0.34(+0.92%) |