Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 18.37 | 18.77 | 18.36 | 18.76 | 112,973 | +0.43(+2.32%) |
Nov 26, 2008 | 17.39 | 18.44 | 17.22 | 18.34 | 183,260 | +0.64(+3.62%) |
Nov 25, 2008 | 17.95 | 18.00 | 17.17 | 17.70 | 299,500 | +0.22(+1.25%) |
Nov 24, 2008 | 16.87 | 17.74 | 16.62 | 17.48 | 635,683 | +1.04(+6.33%) |
Nov 21, 2008 | 15.81 | 16.51 | 15.25 | 16.44 | 336,096 | +0.97(+6.30%) |
Nov 20, 2008 | 16.32 | 16.74 | 15.33 | 15.47 | 506,652 | -0.98(-5.93%) |
Nov 19, 2008 | 17.66 | 17.70 | 16.44 | 16.44 | 125,962 | -1.20(-6.81%) |
Nov 18, 2008 | 17.59 | 17.83 | 17.08 | 17.64 | 129,078 | +0.02(+0.13%) |
Nov 17, 2008 | 17.78 | 18.15 | 17.43 | 17.62 | 173,996 | -0.36(-2.02%) |
Nov 14, 2008 | 18.41 | 18.86 | 17.89 | 17.99 | 326,611 | -0.85(-4.51%) |
Nov 13, 2008 | 17.76 | 18.88 | 16.79 | 18.84 | 223,927 | +1.08(+6.06%) |
Nov 12, 2008 | 18.42 | 18.46 | 17.63 | 17.76 | 381,306 | -1.00(-5.33%) |
Nov 11, 2008 | 18.89 | 19.14 | 18.43 | 18.76 | 296,089 | -0.50(-2.62%) |
Nov 10, 2008 | 19.68 | 19.89 | 19.10 | 19.27 | 162,952 | -0.12(-0.59%) |
Nov 07, 2008 | 19.14 | 19.54 | 18.96 | 19.38 | 216,475 | +0.50(+2.63%) |
Nov 06, 2008 | 19.89 | 20.08 | 18.80 | 18.88 | 306,876 | -1.21(-6.04%) |
Nov 05, 2008 | 21.04 | 21.16 | 20.10 | 20.10 | 210,021 | -1.12(-5.26%) |
Nov 04, 2008 | 20.81 | 21.26 | 20.59 | 21.21 | 222,759 | +1.01(+5.02%) |
Nov 03, 2008 | 20.33 | 20.51 | 20.07 | 20.20 | 255,720 | -0.06(-0.31%) |
Oct 31, 2008 | 19.84 | 20.54 | 19.59 | 20.26 | 261,727 | +0.46(+2.30%) |
Oct 30, 2008 | 19.97 | 20.04 | 19.32 | 19.81 | 279,838 | +0.64(+3.33%) |
Oct 29, 2008 | 19.02 | 20.06 | 18.84 | 19.17 | 195,748 | +0.12(+0.65%) |
Oct 28, 2008 | 18.22 | 19.04 | 17.34 | 19.04 | 290,037 | +1.56(+8.91%) |
Oct 27, 2008 | 17.75 | 18.40 | 17.45 | 17.49 | 127,508 | -0.61(-3.35%) |
Oct 24, 2008 | 16.65 | 18.44 | 16.54 | 18.09 | 331,703 | -0.73(-3.86%) |
Oct 23, 2008 | 18.90 | 19.30 | 17.93 | 18.82 | 558,870 | -0.12(-0.63%) |
Oct 22, 2008 | 19.74 | 19.74 | 18.38 | 18.94 | 366,085 | -1.12(-5.58%) |
Oct 21, 2008 | 20.44 | 20.68 | 19.96 | 20.06 | 153,541 | -0.48(-2.35%) |
Oct 20, 2008 | 20.03 | 20.54 | 19.83 | 20.54 | 216,066 | +0.67(+3.36%) |
Oct 17, 2008 | 19.36 | 20.74 | 19.36 | 19.87 | 527,081 | -0.24(-1.21%) |
Oct 16, 2008 | 19.39 | 20.11 | 18.44 | 20.11 | 364,562 | +0.74(+3.84%) |
Oct 15, 2008 | 21.18 | 21.18 | 19.36 | 19.37 | 484,860 | -2.02(-9.44%) |
Oct 14, 2008 | 24.04 | 24.04 | 20.80 | 21.39 | 375,918 | -0.29(-1.35%) |
Oct 13, 2008 | 21.54 | 21.72 | 20.61 | 21.68 | 474,561 | +1.51(+7.51%) |
Oct 10, 2008 | 17.96 | 20.49 | 17.95 | 20.17 | 801,795 | +0.19(+0.95%) |
Oct 09, 2008 | 21.50 | 21.76 | 19.74 | 19.98 | 486,653 | -1.24(-5.84%) |
Oct 08, 2008 | 20.41 | 21.98 | 20.41 | 21.22 | 402,408 | -0.08(-0.35%) |
Oct 07, 2008 | 22.79 | 23.48 | 21.26 | 21.29 | 475,308 | -1.05(-4.70%) |
Oct 06, 2008 | 22.20 | 22.44 | 21.16 | 22.34 | 495,622 | -0.56(-2.45%) |
Oct 03, 2008 | 23.71 | 24.12 | 22.90 | 22.90 | 349,813 | -0.39(-1.69%) |
Oct 02, 2008 | 25.01 | 25.01 | 23.20 | 23.30 | 300,128 | -1.57(-6.32%) |
Oct 01, 2008 | 25.42 | 25.42 | 24.55 | 24.87 | 639,670 | -0.55(-2.16%) |
Sep 30, 2008 | 25.41 | 26.04 | 24.63 | 25.42 | 264,415 | +0.81(+3.27%) |
Sep 29, 2008 | 25.65 | 25.98 | 24.46 | 24.61 | 386,628 | -1.74(-6.59%) |
Sep 26, 2008 | 25.35 | 26.37 | 25.12 | 26.35 | 0 | -0.13(-0.50%) |
Sep 25, 2008 | 25.90 | 26.69 | 25.85 | 26.48 | 350,491 | +0.45(+1.73%) |
Sep 24, 2008 | 26.23 | 26.46 | 25.90 | 26.03 | 549,763 | -0.42(-1.57%) |
Sep 23, 2008 | 27.02 | 27.22 | 26.40 | 26.45 | 224,456 | -0.64(-2.37%) |
Sep 22, 2008 | 28.46 | 28.46 | 26.99 | 27.09 | 237,357 | -0.90(-3.21%) |
Sep 19, 2008 | 30.99 | 31.43 | 27.14 | 27.99 | 0 | +1.04(+3.84%) |
Sep 18, 2008 | 26.29 | 27.10 | 25.28 | 26.95 | 667,183 | +0.97(+3.71%) |
Sep 17, 2008 | 26.67 | 26.71 | 25.94 | 25.98 | 312,621 | -1.20(-4.43%) |
Sep 16, 2008 | 26.34 | 27.38 | 26.02 | 27.19 | 589,680 | +0.14(+0.52%) |
Sep 15, 2008 | 27.14 | 27.79 | 26.98 | 27.05 | 505,527 | -1.13(-4.02%) |
Sep 12, 2008 | 27.94 | 28.23 | 27.76 | 28.18 | 253,206 | -0.02(-0.08%) |
Sep 11, 2008 | 27.45 | 28.21 | 27.22 | 28.20 | 252,863 | +0.42(+1.50%) |
Sep 10, 2008 | 27.72 | 28.05 | 27.53 | 27.79 | 90,342 | +0.17(+0.61%) |
Sep 09, 2008 | 28.68 | 28.71 | 27.62 | 27.62 | 129,396 | -0.95(-3.32%) |
Sep 08, 2008 | 29.26 | 29.28 | 28.21 | 28.57 | 347,116 | +0.49(+1.76%) |
Sep 05, 2008 | 27.95 | 28.13 | 27.54 | 28.07 | 0 | +0.00(+0.02%) |
Sep 04, 2008 | 28.92 | 28.92 | 27.94 | 28.07 | 382,207 | -1.02(-3.52%) |
Sep 03, 2008 | 29.35 | 29.43 | 28.90 | 29.09 | 451,611 | -0.23(-0.77%) |