Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 18.73 | 19.23 | 18.42 | 19.23 | 204,860 | +0.42(+2.25%) |
Nov 26, 2008 | 17.08 | 18.85 | 17.08 | 18.81 | 723,866 | +1.24(+7.04%) |
Nov 25, 2008 | 17.34 | 17.66 | 16.70 | 17.57 | 1,318,124 | +0.46(+2.72%) |
Nov 24, 2008 | 15.55 | 17.40 | 15.28 | 17.11 | 1,109,513 | +1.69(+10.99%) |
Nov 21, 2008 | 15.30 | 15.46 | 14.38 | 15.41 | 1,532,439 | +0.46(+3.06%) |
Nov 20, 2008 | 15.70 | 16.60 | 14.85 | 14.95 | 1,588,119 | -1.30(-8.02%) |
Nov 19, 2008 | 17.49 | 17.94 | 16.20 | 16.26 | 1,044,013 | -1.61(-8.99%) |
Nov 18, 2008 | 17.70 | 18.18 | 17.13 | 17.86 | 966,330 | +0.18(+1.00%) |
Nov 17, 2008 | 17.63 | 18.44 | 17.42 | 17.69 | 829,033 | -0.07(-0.38%) |
Nov 14, 2008 | 18.62 | 18.71 | 17.50 | 17.75 | 0 | -1.11(-5.90%) |
Nov 13, 2008 | 17.12 | 18.91 | 16.63 | 18.87 | 1,119,582 | +1.89(+11.10%) |
Nov 12, 2008 | 17.57 | 17.64 | 16.91 | 16.98 | 947,958 | -0.97(-5.40%) |
Nov 11, 2008 | 18.24 | 18.50 | 17.25 | 17.95 | 815,964 | -0.56(-3.03%) |
Nov 10, 2008 | 19.48 | 19.58 | 18.23 | 18.51 | 721,606 | -0.54(-2.83%) |
Nov 07, 2008 | 18.79 | 19.37 | 18.49 | 19.05 | 598,198 | +0.40(+2.16%) |
Nov 06, 2008 | 19.16 | 19.56 | 18.45 | 18.65 | 724,739 | -0.68(-3.50%) |
Nov 05, 2008 | 19.99 | 20.38 | 19.30 | 19.33 | 603,619 | -0.92(-4.52%) |
Nov 04, 2008 | 20.31 | 20.47 | 19.89 | 20.24 | 574,264 | +0.21(+1.06%) |
Nov 03, 2008 | 19.38 | 20.83 | 19.38 | 20.03 | 1,050,672 | +0.53(+2.70%) |
Oct 31, 2008 | 18.74 | 19.55 | 18.27 | 19.50 | 1,116,663 | +0.76(+4.05%) |
Oct 30, 2008 | 18.66 | 19.28 | 18.23 | 18.74 | 1,224,262 | +0.17(+0.92%) |
Oct 29, 2008 | 18.05 | 19.53 | 17.68 | 18.57 | 1,005,830 | +0.68(+3.78%) |
Oct 28, 2008 | 17.82 | 17.99 | 16.46 | 17.90 | 1,447,700 | +0.40(+2.30%) |
Oct 27, 2008 | 18.42 | 18.72 | 17.47 | 17.49 | 1,094,993 | -0.96(-5.18%) |
Oct 24, 2008 | 17.53 | 18.89 | 17.05 | 18.45 | 1,361,866 | -0.41(-2.17%) |
Oct 23, 2008 | 20.70 | 21.20 | 17.54 | 18.86 | 2,349,655 | -1.24(-6.15%) |
Oct 22, 2008 | 20.49 | 20.88 | 19.52 | 20.10 | 1,856,800 | -2.55(-11.25%) |
Oct 21, 2008 | 23.18 | 23.60 | 22.21 | 22.65 | 846,311 | -0.87(-3.69%) |
Oct 20, 2008 | 22.37 | 23.73 | 22.34 | 23.51 | 1,428,499 | +1.43(+6.50%) |
Oct 17, 2008 | 21.76 | 22.97 | 21.52 | 22.08 | 966,205 | -0.20(-0.89%) |
Oct 16, 2008 | 21.72 | 22.54 | 19.84 | 22.28 | 1,454,051 | +0.64(+2.94%) |
Oct 15, 2008 | 23.48 | 23.77 | 21.64 | 21.64 | 1,157,744 | -2.38(-9.92%) |
Oct 14, 2008 | 25.11 | 25.21 | 22.97 | 24.02 | 1,619,054 | -0.51(-2.06%) |
Oct 13, 2008 | 23.68 | 24.53 | 22.80 | 24.53 | 806,942 | +1.90(+8.39%) |
Oct 10, 2008 | 20.47 | 23.35 | 19.85 | 22.63 | 2,359,270 | +1.00(+4.64%) |
Oct 09, 2008 | 23.07 | 23.84 | 21.22 | 21.63 | 1,462,795 | -1.17(-5.12%) |
Oct 08, 2008 | 21.90 | 23.94 | 21.90 | 22.80 | 1,189,515 | +0.11(+0.48%) |
Oct 07, 2008 | 24.37 | 24.57 | 22.65 | 22.69 | 1,005,581 | -1.31(-5.47%) |
Oct 06, 2008 | 23.31 | 24.01 | 21.82 | 24.00 | 999,516 | +0.03(+0.14%) |
Oct 03, 2008 | 24.59 | 25.17 | 23.84 | 23.96 | 0 | -0.25(-1.04%) |
Oct 02, 2008 | 26.44 | 26.44 | 23.98 | 24.22 | 1,395,125 | -2.44(-9.15%) |
Oct 01, 2008 | 26.64 | 27.02 | 26.27 | 26.65 | 1,119,630 | -0.38(-1.39%) |
Sep 30, 2008 | 26.89 | 27.25 | 25.99 | 27.03 | 753,540 | +0.91(+3.48%) |
Sep 29, 2008 | 26.50 | 26.50 | 25.27 | 26.12 | 1,472,933 | -0.64(-2.40%) |
Sep 26, 2008 | 26.00 | 26.76 | 25.52 | 26.76 | 0 | +0.42(+1.61%) |
Sep 25, 2008 | 26.16 | 26.85 | 25.94 | 26.34 | 506,961 | +0.31(+1.18%) |
Sep 24, 2008 | 26.55 | 26.86 | 25.76 | 26.03 | 714,228 | -0.40(-1.52%) |
Sep 23, 2008 | 26.51 | 27.26 | 26.06 | 26.44 | 657,331 | -0.29(-1.10%) |
Sep 22, 2008 | 27.72 | 27.73 | 26.59 | 26.73 | 531,114 | -1.26(-4.49%) |
Sep 19, 2008 | 29.72 | 30.43 | 27.60 | 27.99 | 0 | +0.70(+2.58%) |
Sep 18, 2008 | 26.50 | 27.45 | 24.54 | 27.28 | 1,675,996 | +1.25(+4.80%) |
Sep 17, 2008 | 25.62 | 26.59 | 24.99 | 26.03 | 1,679,758 | -0.62(-2.33%) |
Sep 16, 2008 | 27.00 | 27.05 | 25.71 | 26.65 | 2,299,252 | -0.87(-3.18%) |
Sep 15, 2008 | 27.71 | 28.88 | 27.49 | 27.53 | 965,601 | -1.39(-4.80%) |
Sep 12, 2008 | 28.31 | 29.08 | 28.08 | 28.92 | 734,715 | +0.29(+1.00%) |
Sep 11, 2008 | 27.88 | 28.63 | 27.30 | 28.63 | 678,972 | +0.37(+1.31%) |
Sep 10, 2008 | 28.40 | 28.64 | 27.83 | 28.26 | 760,222 | +0.31(+1.10%) |
Sep 09, 2008 | 29.07 | 29.09 | 27.88 | 27.95 | 754,204 | -1.12(-3.85%) |
Sep 08, 2008 | 29.76 | 29.78 | 28.71 | 29.07 | 883,456 | +0.55(+1.94%) |
Sep 05, 2008 | 28.50 | 28.70 | 27.82 | 28.52 | 0 | +0.05(+0.19%) |
Sep 04, 2008 | 29.51 | 29.68 | 27.97 | 28.47 | 1,468,636 | -1.41(-4.73%) |
Sep 03, 2008 | 29.99 | 30.21 | 29.63 | 29.88 | 558,629 | -0.19(-0.64%) |