Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.23 | 16.34 | 15.91 | 16.21 | 200,880 | -0.20(-1.24%) |
Nov 26, 2008 | 15.30 | 16.51 | 15.27 | 16.42 | 437,740 | +0.71(+4.50%) |
Nov 25, 2008 | 15.66 | 15.81 | 15.13 | 15.71 | 546,014 | +0.19(+1.22%) |
Nov 24, 2008 | 14.56 | 15.69 | 13.75 | 15.52 | 509,357 | +1.26(+8.81%) |
Nov 21, 2008 | 13.52 | 14.37 | 12.77 | 14.26 | 875,105 | +1.02(+7.71%) |
Nov 20, 2008 | 13.76 | 14.28 | 13.19 | 13.24 | 786,609 | -0.55(-3.99%) |
Nov 19, 2008 | 14.68 | 15.03 | 13.78 | 13.79 | 465,692 | -0.97(-6.56%) |
Nov 18, 2008 | 15.15 | 15.19 | 14.33 | 14.76 | 572,526 | -0.27(-1.83%) |
Nov 17, 2008 | 15.16 | 15.55 | 14.99 | 15.04 | 202,716 | -0.24(-1.59%) |
Nov 14, 2008 | 16.15 | 16.46 | 15.09 | 15.28 | 447,898 | -1.28(-7.71%) |
Nov 13, 2008 | 15.23 | 16.61 | 14.91 | 16.55 | 416,758 | +1.30(+8.54%) |
Nov 12, 2008 | 15.66 | 16.17 | 15.11 | 15.25 | 286,443 | -0.66(-4.15%) |
Nov 11, 2008 | 16.12 | 16.46 | 15.82 | 15.91 | 209,441 | -0.33(-2.02%) |
Nov 10, 2008 | 17.58 | 17.58 | 16.16 | 16.24 | 315,405 | -0.94(-5.45%) |
Nov 07, 2008 | 16.85 | 17.20 | 16.38 | 17.18 | 324,513 | +0.54(+3.23%) |
Nov 06, 2008 | 17.69 | 17.78 | 16.59 | 16.64 | 261,189 | -1.17(-6.58%) |
Nov 05, 2008 | 18.44 | 18.65 | 17.73 | 17.81 | 466,648 | -0.90(-4.83%) |
Nov 04, 2008 | 19.12 | 19.22 | 18.35 | 18.71 | 369,238 | -0.20(-1.04%) |
Nov 03, 2008 | 18.91 | 19.29 | 18.66 | 18.91 | 538,372 | +0.10(+0.56%) |
Oct 31, 2008 | 18.16 | 19.66 | 17.92 | 18.81 | 970,570 | +0.40(+2.17%) |
Oct 30, 2008 | 18.01 | 18.63 | 16.96 | 18.41 | 377,835 | +0.92(+5.24%) |
Oct 29, 2008 | 16.82 | 17.96 | 16.53 | 17.49 | 601,548 | +0.81(+4.87%) |
Oct 28, 2008 | 16.13 | 16.72 | 15.32 | 16.68 | 501,140 | +0.91(+5.77%) |
Oct 27, 2008 | 15.71 | 16.19 | 15.34 | 15.77 | 504,199 | -0.08(-0.50%) |
Oct 24, 2008 | 15.60 | 16.32 | 14.93 | 15.85 | 643,961 | -0.41(-2.54%) |
Oct 23, 2008 | 16.59 | 17.51 | 16.05 | 16.26 | 1,034,320 | -1.39(-7.90%) |
Oct 22, 2008 | 17.65 | 18.35 | 17.14 | 17.65 | 567,595 | -0.29(-1.61%) |
Oct 21, 2008 | 18.08 | 18.86 | 17.77 | 17.94 | 357,467 | -0.48(-2.63%) |
Oct 20, 2008 | 18.03 | 18.43 | 17.78 | 18.43 | 321,737 | +0.70(+3.95%) |
Oct 17, 2008 | 17.55 | 18.35 | 17.46 | 17.73 | 546,588 | -0.38(-2.10%) |
Oct 16, 2008 | 17.35 | 18.31 | 16.66 | 18.11 | 690,836 | +0.88(+5.09%) |
Oct 15, 2008 | 18.65 | 18.92 | 17.20 | 17.23 | 445,267 | -1.70(-8.96%) |
Oct 14, 2008 | 19.63 | 19.71 | 18.69 | 18.92 | 543,705 | -0.28(-1.47%) |
Oct 13, 2008 | 18.33 | 19.23 | 17.90 | 19.20 | 496,957 | +1.71(+9.81%) |
Oct 10, 2008 | 16.65 | 18.00 | 16.23 | 17.49 | 573,713 | +0.58(+3.45%) |
Oct 09, 2008 | 18.31 | 18.99 | 16.87 | 16.91 | 485,087 | -1.34(-7.35%) |
Oct 08, 2008 | 18.27 | 19.15 | 18.06 | 18.25 | 526,597 | -0.15(-0.82%) |
Oct 07, 2008 | 19.20 | 19.51 | 18.38 | 18.40 | 526,741 | -0.83(-4.32%) |
Oct 06, 2008 | 19.66 | 20.09 | 18.52 | 19.23 | 575,493 | -0.60(-3.00%) |
Oct 03, 2008 | 20.49 | 21.04 | 19.80 | 19.83 | 412,757 | -0.33(-1.62%) |
Oct 02, 2008 | 21.01 | 21.27 | 20.07 | 20.15 | 480,945 | -1.05(-4.94%) |
Oct 01, 2008 | 20.86 | 21.29 | 20.86 | 21.20 | 403,109 | +0.20(+0.97%) |
Sep 30, 2008 | 20.91 | 21.12 | 20.53 | 21.00 | 455,888 | +0.35(+1.68%) |
Sep 29, 2008 | 21.48 | 21.60 | 20.59 | 20.65 | 700,354 | -1.33(-6.05%) |
Sep 26, 2008 | 21.78 | 21.99 | 21.47 | 21.98 | 498,358 | -0.48(-2.16%) |
Sep 25, 2008 | 22.16 | 22.59 | 22.06 | 22.46 | 346,386 | +0.48(+2.17%) |
Sep 24, 2008 | 22.47 | 22.78 | 21.57 | 21.99 | 384,933 | -0.36(-1.61%) |
Sep 23, 2008 | 22.35 | 22.70 | 22.15 | 22.35 | 330,789 | +0.04(+0.18%) |
Sep 22, 2008 | 23.69 | 23.89 | 22.27 | 22.31 | 456,592 | -1.21(-5.15%) |
Sep 19, 2008 | 23.05 | 24.14 | 21.88 | 23.52 | 1,062,831 | +1.41(+6.36%) |
Sep 18, 2008 | 22.16 | 22.24 | 21.07 | 22.11 | 636,113 | +0.42(+1.93%) |
Sep 17, 2008 | 22.66 | 22.86 | 21.67 | 21.69 | 550,501 | -1.25(-5.45%) |
Sep 16, 2008 | 22.37 | 23.05 | 22.29 | 22.94 | 476,773 | +0.50(+2.22%) |
Sep 15, 2008 | 22.69 | 23.09 | 22.37 | 22.44 | 364,319 | -0.51(-2.22%) |
Sep 12, 2008 | 23.11 | 23.42 | 22.80 | 22.96 | 505,574 | -0.31(-1.32%) |
Sep 11, 2008 | 23.24 | 23.52 | 22.94 | 23.26 | 462,349 | -0.23(-0.98%) |
Sep 10, 2008 | 23.85 | 24.56 | 23.41 | 23.49 | 534,522 | -0.02(-0.08%) |
Sep 09, 2008 | 23.98 | 24.43 | 23.50 | 23.51 | 452,101 | -0.45(-1.86%) |
Sep 08, 2008 | 24.40 | 24.69 | 23.74 | 23.96 | 385,682 | -0.07(-0.30%) |
Sep 05, 2008 | 23.99 | 24.23 | 23.54 | 24.03 | 353,952 | +0.06(+0.25%) |
Sep 04, 2008 | 24.62 | 24.77 | 23.96 | 23.97 | 492,244 | -0.88(-3.53%) |
Sep 03, 2008 | 25.06 | 25.40 | 24.76 | 24.85 | 339,343 | -0.29(-1.17%) |