Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.07 | 17.76 | 16.92 | 17.73 | 719,081 | +0.48(+2.77%) |
Nov 26, 2008 | 15.68 | 17.35 | 15.49 | 17.25 | 1,053,599 | +1.15(+7.13%) |
Nov 25, 2008 | 15.73 | 16.16 | 15.24 | 16.10 | 1,170,531 | +0.61(+3.91%) |
Nov 24, 2008 | 14.74 | 15.92 | 14.60 | 15.50 | 1,341,178 | +0.67(+4.53%) |
Nov 21, 2008 | 13.79 | 14.83 | 13.30 | 14.83 | 1,531,748 | +1.38(+10.27%) |
Nov 20, 2008 | 13.80 | 14.37 | 13.34 | 13.44 | 1,343,016 | -0.59(-4.18%) |
Nov 19, 2008 | 14.95 | 15.10 | 14.02 | 14.03 | 1,518,962 | -0.92(-6.13%) |
Nov 18, 2008 | 14.91 | 15.18 | 14.29 | 14.95 | 1,525,625 | +0.05(+0.36%) |
Nov 17, 2008 | 14.86 | 15.43 | 14.43 | 14.89 | 1,106,450 | -0.09(-0.60%) |
Nov 14, 2008 | 15.90 | 15.90 | 14.79 | 14.98 | 1,359,558 | -1.21(-7.50%) |
Nov 13, 2008 | 14.34 | 16.20 | 13.75 | 16.19 | 1,852,658 | +1.94(+13.58%) |
Nov 12, 2008 | 15.14 | 15.18 | 14.26 | 14.26 | 1,277,466 | -1.14(-7.41%) |
Nov 11, 2008 | 16.15 | 16.15 | 15.15 | 15.40 | 1,139,072 | -0.93(-5.68%) |
Nov 10, 2008 | 16.66 | 17.25 | 16.20 | 16.33 | 1,259,185 | -0.12(-0.71%) |
Nov 07, 2008 | 16.15 | 16.88 | 15.93 | 16.44 | 1,109,602 | +0.49(+3.04%) |
Nov 06, 2008 | 16.80 | 17.18 | 15.93 | 15.96 | 807,464 | -0.93(-5.49%) |
Nov 05, 2008 | 17.93 | 18.14 | 16.86 | 16.89 | 1,272,373 | -1.07(-5.94%) |
Nov 04, 2008 | 17.30 | 18.20 | 16.89 | 17.95 | 1,445,005 | +1.04(+6.12%) |
Nov 03, 2008 | 17.02 | 17.15 | 16.45 | 16.92 | 864,070 | +0.17(+1.04%) |
Oct 31, 2008 | 16.87 | 17.11 | 16.47 | 16.74 | 1,227,107 | -0.05(-0.32%) |
Oct 30, 2008 | 16.34 | 16.85 | 15.97 | 16.80 | 1,495,101 | +0.96(+6.08%) |
Oct 29, 2008 | 15.17 | 16.48 | 14.84 | 15.83 | 1,478,809 | +0.65(+4.29%) |
Oct 28, 2008 | 14.20 | 15.25 | 13.46 | 15.18 | 1,481,583 | +1.29(+9.27%) |
Oct 27, 2008 | 14.08 | 14.46 | 13.73 | 13.89 | 1,127,098 | -0.39(-2.74%) |
Oct 24, 2008 | 13.66 | 14.74 | 13.54 | 14.29 | 1,922,595 | -0.62(-4.19%) |
Oct 23, 2008 | 16.01 | 16.64 | 14.65 | 14.91 | 2,381,030 | -1.25(-7.75%) |
Oct 22, 2008 | 18.90 | 19.15 | 15.76 | 16.16 | 3,180,167 | -3.05(-15.86%) |
Oct 21, 2008 | 20.04 | 20.42 | 19.10 | 19.21 | 1,262,404 | -0.94(-4.64%) |
Oct 20, 2008 | 19.66 | 20.43 | 19.38 | 20.14 | 1,298,191 | +0.19(+0.97%) |
Oct 17, 2008 | 19.57 | 20.68 | 19.15 | 19.95 | 690,341 | -0.23(-1.12%) |
Oct 16, 2008 | 19.35 | 20.18 | 18.38 | 20.18 | 973,152 | +0.80(+4.13%) |
Oct 15, 2008 | 21.26 | 21.46 | 19.24 | 19.38 | 1,402,347 | -1.96(-9.18%) |
Oct 14, 2008 | 23.04 | 23.66 | 21.08 | 21.34 | 1,207,138 | -1.21(-5.37%) |
Oct 13, 2008 | 20.35 | 22.57 | 20.18 | 22.55 | 1,525,802 | +2.72(+13.74%) |
Oct 10, 2008 | 18.73 | 20.00 | 18.26 | 19.82 | 2,551,706 | -0.09(-0.43%) |
Oct 09, 2008 | 21.10 | 21.66 | 19.64 | 19.91 | 1,934,714 | -0.84(-4.06%) |
Oct 08, 2008 | 20.32 | 21.64 | 19.88 | 20.75 | 1,681,197 | +0.03(+0.17%) |
Oct 07, 2008 | 21.54 | 22.23 | 20.56 | 20.71 | 1,867,906 | -0.91(-4.20%) |
Oct 06, 2008 | 21.57 | 22.12 | 20.27 | 21.62 | 1,672,537 | -0.53(-2.38%) |
Oct 03, 2008 | 23.37 | 23.76 | 22.12 | 22.15 | 1,931,353 | -0.84(-3.65%) |
Oct 02, 2008 | 23.85 | 23.85 | 22.83 | 22.99 | 1,806,369 | -0.94(-3.92%) |
Oct 01, 2008 | 24.85 | 25.26 | 23.65 | 23.93 | 1,512,537 | -1.02(-4.11%) |
Sep 30, 2008 | 23.32 | 24.95 | 23.28 | 24.95 | 1,179,673 | +1.39(+5.91%) |
Sep 29, 2008 | 25.36 | 25.36 | 23.19 | 23.56 | 1,204,746 | -2.20(-8.55%) |
Sep 26, 2008 | 25.61 | 26.25 | 25.34 | 25.76 | 648,860 | -0.23(-0.90%) |
Sep 25, 2008 | 25.80 | 26.63 | 25.41 | 26.00 | 844,712 | +0.10(+0.37%) |
Sep 24, 2008 | 26.40 | 26.76 | 25.73 | 25.90 | 716,155 | -0.40(-1.52%) |
Sep 23, 2008 | 27.39 | 27.39 | 26.11 | 26.30 | 733,836 | -1.15(-4.18%) |
Sep 22, 2008 | 28.07 | 28.75 | 27.38 | 27.45 | 936,136 | -0.93(-3.28%) |
Sep 19, 2008 | 27.68 | 28.97 | 26.91 | 28.38 | 1,055,102 | +1.28(+4.74%) |
Sep 18, 2008 | 26.33 | 27.29 | 25.07 | 27.09 | 1,236,220 | +1.06(+4.08%) |
Sep 17, 2008 | 26.60 | 27.23 | 26.00 | 26.03 | 1,441,590 | -0.87(-3.23%) |
Sep 16, 2008 | 26.02 | 26.90 | 25.82 | 26.90 | 1,177,477 | +0.31(+1.18%) |
Sep 15, 2008 | 26.10 | 27.18 | 25.91 | 26.59 | 1,058,233 | -0.70(-2.56%) |
Sep 12, 2008 | 27.30 | 27.64 | 27.05 | 27.28 | 928,494 | -0.26(-0.96%) |
Sep 11, 2008 | 27.50 | 27.75 | 26.77 | 27.55 | 983,067 | -0.07(-0.27%) |
Sep 10, 2008 | 27.44 | 28.08 | 27.06 | 27.62 | 1,199,256 | +0.36(+1.31%) |
Sep 09, 2008 | 28.68 | 29.15 | 27.21 | 27.26 | 948,198 | -1.41(-4.91%) |
Sep 08, 2008 | 29.74 | 29.74 | 28.21 | 28.67 | 937,680 | +0.06(+0.20%) |
Sep 05, 2008 | 28.52 | 29.12 | 27.98 | 28.61 | 950,894 | -0.17(-0.59%) |
Sep 04, 2008 | 30.10 | 30.26 | 28.45 | 28.79 | 1,411,265 | -1.62(-5.33%) |
Sep 03, 2008 | 31.05 | 31.33 | 30.11 | 30.41 | 805,964 | -0.64(-2.05%) |