Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 19.15 | 19.77 | 18.59 | 19.69 | 171,333 | +0.58(+3.04%) |
Nov 26, 2008 | 18.11 | 19.26 | 17.56 | 19.11 | 482,429 | +0.95(+5.25%) |
Nov 25, 2008 | 16.95 | 18.34 | 15.42 | 18.16 | 749,977 | +0.75(+4.28%) |
Nov 24, 2008 | 16.02 | 17.65 | 15.63 | 17.41 | 999,235 | +1.64(+10.38%) |
Nov 21, 2008 | 14.77 | 15.81 | 13.63 | 15.78 | 1,209,206 | +0.93(+6.26%) |
Nov 20, 2008 | 15.53 | 16.59 | 14.52 | 14.85 | 876,791 | -1.00(-6.32%) |
Nov 19, 2008 | 18.06 | 18.21 | 15.78 | 15.85 | 508,532 | -2.43(-13.30%) |
Nov 18, 2008 | 18.33 | 18.66 | 17.47 | 18.28 | 545,502 | -0.19(-1.03%) |
Nov 17, 2008 | 19.11 | 19.51 | 18.47 | 18.47 | 401,139 | -0.64(-3.36%) |
Nov 14, 2008 | 20.54 | 20.68 | 19.05 | 19.11 | 0 | -1.67(-8.03%) |
Nov 13, 2008 | 19.55 | 20.85 | 18.08 | 20.78 | 670,538 | +1.37(+7.05%) |
Nov 12, 2008 | 20.38 | 20.88 | 19.34 | 19.41 | 631,266 | -1.48(-7.11%) |
Nov 11, 2008 | 20.08 | 21.32 | 19.80 | 20.90 | 464,880 | +0.52(+2.55%) |
Nov 10, 2008 | 21.45 | 21.46 | 20.13 | 20.38 | 709,714 | -0.80(-3.78%) |
Nov 07, 2008 | 20.56 | 21.24 | 20.15 | 21.18 | 0 | +0.78(+3.83%) |
Nov 06, 2008 | 19.99 | 20.88 | 19.82 | 20.39 | 622,449 | +0.15(+0.75%) |
Nov 05, 2008 | 20.66 | 21.21 | 20.20 | 20.24 | 553,248 | -0.86(-4.05%) |
Nov 04, 2008 | 21.01 | 21.25 | 20.45 | 21.10 | 451,646 | +0.41(+1.98%) |
Nov 03, 2008 | 20.27 | 21.38 | 20.27 | 20.69 | 533,911 | +0.23(+1.14%) |
Oct 31, 2008 | 18.28 | 20.74 | 18.28 | 20.46 | 670,003 | +2.02(+10.97%) |
Oct 30, 2008 | 17.65 | 18.45 | 17.41 | 18.43 | 372,980 | +1.27(+7.40%) |
Oct 29, 2008 | 17.17 | 17.93 | 16.41 | 17.16 | 976,843 | -0.11(-0.64%) |
Oct 28, 2008 | 16.62 | 17.34 | 15.79 | 17.27 | 901,094 | +1.07(+6.60%) |
Oct 27, 2008 | 17.11 | 17.61 | 16.15 | 16.20 | 992,011 | -1.23(-7.05%) |
Oct 24, 2008 | 16.71 | 17.82 | 16.30 | 17.43 | 1,170,898 | -0.45(-2.53%) |
Oct 23, 2008 | 19.25 | 19.63 | 17.15 | 17.88 | 1,032,159 | -1.29(-6.72%) |
Oct 22, 2008 | 20.11 | 20.75 | 18.64 | 19.17 | 295,540 | -1.25(-6.10%) |
Oct 21, 2008 | 21.75 | 21.83 | 20.36 | 20.42 | 460,263 | -1.47(-6.70%) |
Oct 20, 2008 | 22.26 | 22.32 | 20.98 | 21.89 | 242,537 | -0.21(-0.94%) |
Oct 17, 2008 | 21.75 | 22.55 | 21.51 | 22.09 | 0 | -0.35(-1.58%) |
Oct 16, 2008 | 21.90 | 22.49 | 20.58 | 22.45 | 672,946 | +0.79(+3.64%) |
Oct 15, 2008 | 22.62 | 22.90 | 21.56 | 21.66 | 955,406 | -1.45(-6.27%) |
Oct 14, 2008 | 25.26 | 25.42 | 21.74 | 23.11 | 791,618 | -1.78(-7.17%) |
Oct 13, 2008 | 25.30 | 26.05 | 24.13 | 24.89 | 509,707 | +0.23(+0.92%) |
Oct 10, 2008 | 22.21 | 24.67 | 21.04 | 24.67 | 0 | +2.21(+9.82%) |
Oct 09, 2008 | 25.03 | 25.03 | 22.46 | 22.46 | 498,388 | -1.88(-7.73%) |
Oct 08, 2008 | 24.31 | 25.24 | 24.28 | 24.34 | 522,621 | -0.40(-1.63%) |
Oct 07, 2008 | 26.38 | 26.57 | 24.53 | 24.75 | 514,937 | -1.59(-6.05%) |
Oct 06, 2008 | 26.76 | 26.76 | 25.26 | 26.34 | 288,234 | -0.82(-3.01%) |
Oct 03, 2008 | 28.57 | 28.69 | 27.15 | 27.16 | 0 | -0.84(-2.99%) |
Oct 02, 2008 | 29.09 | 29.11 | 28.00 | 28.00 | 315,976 | -1.25(-4.28%) |
Oct 01, 2008 | 29.65 | 29.65 | 28.68 | 29.25 | 265,484 | -0.41(-1.38%) |
Sep 30, 2008 | 29.05 | 29.71 | 27.79 | 29.66 | 382,717 | +1.55(+5.52%) |
Sep 29, 2008 | 29.16 | 29.38 | 28.11 | 28.11 | 328,393 | -1.60(-5.39%) |
Sep 26, 2008 | 28.15 | 29.94 | 28.15 | 29.71 | 0 | +0.56(+1.93%) |
Sep 25, 2008 | 28.92 | 29.68 | 28.80 | 29.14 | 369,252 | +0.35(+1.23%) |
Sep 24, 2008 | 28.90 | 29.20 | 28.48 | 28.79 | 353,806 | -0.02(-0.06%) |
Sep 23, 2008 | 28.03 | 29.39 | 28.03 | 28.81 | 689,025 | +0.65(+2.32%) |
Sep 22, 2008 | 30.00 | 30.13 | 28.14 | 28.15 | 492,494 | -2.03(-6.72%) |
Sep 19, 2008 | 29.43 | 30.55 | 28.95 | 30.18 | 0 | +1.58(+5.51%) |
Sep 18, 2008 | 28.07 | 28.96 | 26.95 | 28.61 | 809,831 | +0.73(+2.61%) |
Sep 17, 2008 | 28.23 | 28.66 | 27.59 | 27.88 | 277,165 | -1.11(-3.82%) |
Sep 16, 2008 | 27.68 | 29.08 | 27.68 | 28.99 | 411,786 | +0.62(+2.20%) |
Sep 15, 2008 | 28.66 | 29.34 | 28.34 | 28.36 | 518,488 | -0.93(-3.17%) |
Sep 12, 2008 | 28.45 | 29.30 | 28.39 | 29.29 | 0 | +0.35(+1.20%) |
Sep 11, 2008 | 28.24 | 28.94 | 28.00 | 28.94 | 293,609 | +0.34(+1.20%) |
Sep 10, 2008 | 28.42 | 28.82 | 27.96 | 28.60 | 254,110 | +0.51(+1.83%) |
Sep 09, 2008 | 29.22 | 29.54 | 28.09 | 28.09 | 373,892 | -1.30(-4.43%) |
Sep 08, 2008 | 29.09 | 29.42 | 28.91 | 29.39 | 210,985 | +0.81(+2.82%) |
Sep 05, 2008 | 28.28 | 28.66 | 27.79 | 28.58 | 0 | +0.26(+0.93%) |
Sep 04, 2008 | 28.27 | 28.61 | 28.23 | 28.32 | 159,495 | -0.23(-0.79%) |
Sep 03, 2008 | 27.86 | 28.61 | 27.82 | 28.55 | 175,837 | +0.59(+2.10%) |