Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.05 | 15.87 | 14.78 | 15.46 | 235,318 | +0.14(+0.91%) |
Nov 26, 2008 | 14.12 | 15.35 | 13.92 | 15.32 | 483,624 | +0.72(+4.93%) |
Nov 25, 2008 | 14.74 | 14.74 | 13.70 | 14.60 | 476,617 | +0.02(+0.14%) |
Nov 24, 2008 | 13.76 | 14.65 | 13.35 | 14.58 | 836,500 | +0.63(+4.52%) |
Nov 21, 2008 | 14.51 | 14.65 | 12.62 | 13.95 | 1,077,619 | -0.32(-2.24%) |
Nov 20, 2008 | 15.36 | 15.54 | 13.75 | 14.27 | 843,349 | -1.39(-8.88%) |
Nov 19, 2008 | 17.02 | 17.17 | 15.61 | 15.66 | 445,858 | -1.40(-8.21%) |
Nov 18, 2008 | 17.69 | 17.93 | 16.51 | 17.06 | 370,251 | -0.61(-3.45%) |
Nov 17, 2008 | 17.04 | 18.15 | 16.64 | 17.67 | 340,727 | +0.50(+2.91%) |
Nov 14, 2008 | 17.39 | 18.20 | 17.08 | 17.17 | 462,617 | -0.52(-2.94%) |
Nov 13, 2008 | 17.18 | 17.77 | 15.58 | 17.69 | 675,562 | +0.66(+3.88%) |
Nov 12, 2008 | 18.27 | 19.32 | 16.94 | 17.03 | 502,693 | -1.56(-8.39%) |
Nov 11, 2008 | 18.94 | 19.39 | 18.40 | 18.59 | 369,897 | -0.48(-2.52%) |
Nov 10, 2008 | 18.78 | 19.52 | 17.71 | 19.07 | 341,797 | +0.72(+3.92%) |
Nov 07, 2008 | 17.81 | 18.53 | 17.32 | 18.35 | 261,560 | +0.74(+4.20%) |
Nov 06, 2008 | 18.21 | 18.58 | 17.31 | 17.61 | 444,707 | -0.73(-3.98%) |
Nov 05, 2008 | 19.72 | 19.84 | 18.21 | 18.34 | 413,480 | -1.43(-7.23%) |
Nov 04, 2008 | 20.50 | 20.62 | 19.61 | 19.77 | 388,409 | -0.11(-0.55%) |
Nov 03, 2008 | 20.12 | 20.75 | 18.32 | 19.88 | 673,454 | +0.58(+3.01%) |
Oct 31, 2008 | 17.93 | 20.04 | 17.59 | 19.30 | 577,494 | +1.16(+6.39%) |
Oct 30, 2008 | 17.95 | 18.56 | 17.27 | 18.14 | 428,504 | +0.71(+4.07%) |
Oct 29, 2008 | 16.79 | 18.15 | 16.09 | 17.43 | 684,910 | +0.68(+4.06%) |
Oct 28, 2008 | 15.83 | 16.75 | 14.65 | 16.75 | 695,866 | +1.29(+8.34%) |
Oct 27, 2008 | 15.96 | 16.17 | 15.15 | 15.46 | 613,701 | -0.69(-4.27%) |
Oct 24, 2008 | 16.69 | 17.31 | 16.15 | 16.15 | 662,238 | -1.55(-8.76%) |
Oct 23, 2008 | 18.69 | 19.14 | 17.20 | 17.70 | 591,235 | -0.99(-5.30%) |
Oct 22, 2008 | 18.72 | 19.95 | 18.22 | 18.69 | 311,921 | -0.56(-2.91%) |
Oct 21, 2008 | 19.11 | 19.98 | 18.41 | 19.25 | 340,325 | -0.15(-0.77%) |
Oct 20, 2008 | 19.17 | 19.50 | 18.50 | 19.40 | 488,647 | +0.65(+3.47%) |
Oct 17, 2008 | 18.56 | 19.87 | 17.86 | 18.75 | 561,681 | -0.54(-2.80%) |
Oct 16, 2008 | 17.22 | 19.30 | 16.70 | 19.29 | 915,816 | +2.18(+12.74%) |
Oct 15, 2008 | 19.02 | 19.20 | 17.10 | 17.11 | 426,744 | -2.14(-11.12%) |
Oct 14, 2008 | 20.43 | 20.43 | 18.57 | 19.25 | 460,085 | -0.34(-1.74%) |
Oct 13, 2008 | 17.70 | 19.60 | 15.99 | 19.59 | 644,435 | +2.45(+14.29%) |
Oct 10, 2008 | 16.35 | 17.49 | 14.44 | 17.14 | 1,461,468 | +0.27(+1.60%) |
Oct 09, 2008 | 19.14 | 19.70 | 16.78 | 16.87 | 593,428 | -2.07(-10.93%) |
Oct 08, 2008 | 18.17 | 19.77 | 17.91 | 18.94 | 800,193 | +0.02(+0.11%) |
Oct 07, 2008 | 20.17 | 20.83 | 18.74 | 18.92 | 563,242 | -0.92(-4.64%) |
Oct 06, 2008 | 20.50 | 20.52 | 18.09 | 19.84 | 895,046 | -1.12(-5.34%) |
Oct 03, 2008 | 21.97 | 22.13 | 20.70 | 20.96 | 672,895 | -0.40(-1.87%) |
Oct 02, 2008 | 22.61 | 22.66 | 21.17 | 21.36 | 410,381 | -1.46(-6.40%) |
Oct 01, 2008 | 21.59 | 22.82 | 21.22 | 22.82 | 491,864 | +0.99(+4.54%) |
Sep 30, 2008 | 22.15 | 22.46 | 21.18 | 21.83 | 492,611 | -0.05(-0.23%) |
Sep 29, 2008 | 22.23 | 25.00 | 21.56 | 21.88 | 656,736 | -0.83(-3.65%) |
Sep 26, 2008 | 20.98 | 22.74 | 20.93 | 22.71 | 650,719 | +1.25(+5.82%) |
Sep 25, 2008 | 21.14 | 21.93 | 20.94 | 21.46 | 295,073 | +0.49(+2.34%) |
Sep 24, 2008 | 21.22 | 22.00 | 20.77 | 20.97 | 356,853 | -0.13(-0.62%) |
Sep 23, 2008 | 21.64 | 22.32 | 21.00 | 21.10 | 395,051 | -0.61(-2.81%) |
Sep 22, 2008 | 22.84 | 23.52 | 21.65 | 21.71 | 852,986 | -1.36(-5.90%) |
Sep 19, 2008 | 23.58 | 24.00 | 22.04 | 23.07 | 2,398,437 | +0.09(+0.39%) |
Sep 18, 2008 | 21.30 | 23.08 | 20.25 | 22.98 | 1,288,114 | +2.10(+10.06%) |
Sep 17, 2008 | 21.36 | 21.47 | 20.36 | 20.88 | 611,063 | -0.76(-3.51%) |
Sep 16, 2008 | 20.79 | 21.84 | 20.48 | 21.64 | 578,624 | +1.19(+5.82%) |
Sep 15, 2008 | 20.48 | 21.71 | 19.78 | 20.45 | 536,322 | -0.26(-1.26%) |
Sep 12, 2008 | 20.33 | 20.90 | 19.84 | 20.71 | 487,403 | +0.13(+0.63%) |
Sep 11, 2008 | 19.05 | 20.61 | 18.72 | 20.58 | 709,912 | +1.15(+5.92%) |
Sep 10, 2008 | 18.80 | 19.55 | 18.70 | 19.43 | 667,029 | +0.91(+4.91%) |
Sep 09, 2008 | 18.83 | 19.79 | 18.48 | 18.52 | 634,456 | -0.38(-2.01%) |
Sep 08, 2008 | 19.59 | 19.75 | 18.70 | 18.90 | 620,788 | -0.17(-0.89%) |
Sep 05, 2008 | 20.39 | 20.73 | 18.21 | 19.07 | 1,135,497 | -1.31(-6.43%) |
Sep 04, 2008 | 21.59 | 21.87 | 20.32 | 20.38 | 681,050 | -1.42(-6.51%) |
Sep 03, 2008 | 22.71 | 23.67 | 21.07 | 21.80 | 2,118,264 | +1.22(+5.93%) |