Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 22.23 | 23.65 | 22.18 | 22.85 | 447,600 | +0.54(+2.41%) |
Nov 26, 2008 | 19.89 | 22.51 | 19.89 | 22.32 | 759,518 | +1.95(+9.58%) |
Nov 25, 2008 | 18.97 | 20.51 | 18.79 | 20.37 | 786,948 | +1.93(+10.45%) |
Nov 24, 2008 | 18.03 | 18.94 | 17.69 | 18.44 | 972,660 | +0.45(+2.48%) |
Nov 21, 2008 | 16.71 | 18.04 | 16.38 | 17.99 | 1,319,391 | +1.55(+9.40%) |
Nov 20, 2008 | 16.94 | 17.56 | 16.31 | 16.45 | 1,116,827 | -0.66(-3.87%) |
Nov 19, 2008 | 19.18 | 19.57 | 17.07 | 17.11 | 754,099 | -2.34(-12.03%) |
Nov 18, 2008 | 18.74 | 19.53 | 18.62 | 19.45 | 615,019 | +0.70(+3.75%) |
Nov 17, 2008 | 18.84 | 19.23 | 18.60 | 18.74 | 977,291 | -0.23(-1.22%) |
Nov 14, 2008 | 19.65 | 20.11 | 18.89 | 18.98 | 0 | -0.92(-4.61%) |
Nov 13, 2008 | 19.47 | 20.01 | 17.74 | 19.89 | 794,093 | +0.55(+2.86%) |
Nov 12, 2008 | 20.34 | 20.49 | 19.27 | 19.34 | 437,851 | -1.44(-6.92%) |
Nov 11, 2008 | 21.35 | 21.39 | 20.48 | 20.78 | 605,651 | -0.79(-3.64%) |
Nov 10, 2008 | 22.32 | 22.91 | 21.39 | 21.56 | 481,572 | -0.58(-2.61%) |
Nov 07, 2008 | 21.90 | 22.61 | 21.78 | 22.14 | 420,699 | +0.45(+2.10%) |
Nov 06, 2008 | 22.34 | 22.44 | 21.57 | 21.69 | 892,569 | -0.90(-3.99%) |
Nov 05, 2008 | 24.06 | 24.07 | 22.55 | 22.59 | 670,668 | -1.84(-7.52%) |
Nov 04, 2008 | 25.24 | 25.24 | 24.08 | 24.42 | 534,220 | -0.43(-1.73%) |
Nov 03, 2008 | 24.52 | 25.31 | 24.24 | 24.85 | 536,056 | +0.20(+0.81%) |
Oct 31, 2008 | 23.11 | 24.67 | 22.97 | 24.66 | 905,992 | +1.52(+6.58%) |
Oct 30, 2008 | 24.11 | 24.45 | 22.76 | 23.14 | 974,539 | -0.43(-1.82%) |
Oct 29, 2008 | 22.76 | 24.68 | 22.45 | 23.57 | 1,013,868 | +0.79(+3.45%) |
Oct 28, 2008 | 21.97 | 25.35 | 20.75 | 22.78 | 930,713 | +1.70(+8.04%) |
Oct 27, 2008 | 21.91 | 22.80 | 21.08 | 21.08 | 731,039 | -1.17(-5.24%) |
Oct 24, 2008 | 22.05 | 23.78 | 22.03 | 22.25 | 1,158,057 | -1.45(-6.11%) |
Oct 23, 2008 | 23.94 | 24.95 | 22.64 | 23.70 | 1,270,663 | -0.63(-2.58%) |
Oct 22, 2008 | 23.28 | 24.97 | 22.56 | 24.33 | 1,721,571 | -0.28(-1.14%) |
Oct 21, 2008 | 25.18 | 25.80 | 24.52 | 24.61 | 672,846 | -0.97(-3.78%) |
Oct 20, 2008 | 24.95 | 25.76 | 24.56 | 25.57 | 468,080 | +0.89(+3.62%) |
Oct 17, 2008 | 23.65 | 25.83 | 23.61 | 24.68 | 0 | +0.55(+2.26%) |
Oct 16, 2008 | 22.95 | 24.51 | 22.94 | 24.14 | 1,459,912 | +1.22(+5.30%) |
Oct 15, 2008 | 24.85 | 24.97 | 22.74 | 22.92 | 1,266,580 | -2.41(-9.50%) |
Oct 14, 2008 | 28.02 | 28.10 | 24.80 | 25.33 | 1,236,840 | -1.97(-7.21%) |
Oct 13, 2008 | 25.86 | 27.29 | 25.75 | 27.29 | 851,491 | +2.28(+9.12%) |
Oct 10, 2008 | 22.83 | 25.67 | 22.66 | 25.01 | 1,360,801 | +0.83(+3.42%) |
Oct 09, 2008 | 24.84 | 25.43 | 24.07 | 24.19 | 1,813,352 | -0.45(-1.81%) |
Oct 08, 2008 | 23.46 | 25.36 | 23.46 | 24.63 | 1,623,452 | +0.60(+2.51%) |
Oct 07, 2008 | 26.34 | 26.38 | 24.03 | 24.03 | 1,024,998 | -1.73(-6.71%) |
Oct 06, 2008 | 24.84 | 26.08 | 23.85 | 25.76 | 964,784 | +0.28(+1.10%) |
Oct 03, 2008 | 26.85 | 27.27 | 25.48 | 25.48 | 0 | -0.98(-3.72%) |
Oct 02, 2008 | 27.13 | 27.25 | 26.10 | 26.46 | 905,363 | -1.02(-3.70%) |
Oct 01, 2008 | 27.24 | 27.82 | 26.90 | 27.48 | 518,310 | -0.03(-0.12%) |
Sep 30, 2008 | 27.92 | 27.92 | 26.95 | 27.51 | 789,388 | +0.14(+0.51%) |
Sep 29, 2008 | 28.21 | 28.21 | 26.57 | 27.37 | 814,144 | -1.37(-4.78%) |
Sep 26, 2008 | 28.46 | 28.87 | 27.81 | 28.74 | 0 | -0.34(-1.17%) |
Sep 25, 2008 | 29.98 | 29.99 | 28.70 | 29.08 | 967,632 | -0.69(-2.33%) |
Sep 24, 2008 | 31.15 | 31.90 | 29.34 | 29.77 | 770,849 | -1.26(-4.05%) |
Sep 23, 2008 | 31.49 | 32.58 | 30.78 | 31.03 | 930,276 | -0.38(-1.21%) |
Sep 22, 2008 | 31.61 | 33.07 | 31.20 | 31.41 | 825,355 | -0.09(-0.29%) |
Sep 19, 2008 | 32.30 | 33.89 | 30.31 | 31.50 | 0 | +1.20(+3.96%) |
Sep 18, 2008 | 31.45 | 31.51 | 29.17 | 30.30 | 1,569,169 | -0.92(-2.94%) |
Sep 17, 2008 | 31.92 | 32.27 | 30.76 | 31.22 | 699,426 | -1.26(-3.87%) |
Sep 16, 2008 | 29.73 | 32.79 | 28.84 | 32.48 | 927,127 | +1.86(+6.08%) |
Sep 15, 2008 | 31.06 | 31.48 | 30.19 | 30.62 | 798,447 | -1.77(-5.46%) |
Sep 12, 2008 | 31.68 | 32.44 | 31.37 | 32.39 | 499,991 | +0.55(+1.74%) |
Sep 11, 2008 | 30.13 | 32.15 | 29.94 | 31.83 | 505,378 | +1.13(+3.69%) |
Sep 10, 2008 | 30.68 | 31.27 | 30.34 | 30.70 | 503,067 | +0.28(+0.92%) |
Sep 09, 2008 | 31.50 | 31.57 | 30.12 | 30.42 | 732,812 | -1.26(-3.97%) |
Sep 08, 2008 | 30.80 | 31.97 | 30.80 | 31.68 | 998,306 | +1.07(+3.51%) |
Sep 05, 2008 | 30.49 | 30.69 | 29.68 | 30.60 | 0 | -0.30(-0.96%) |
Sep 04, 2008 | 32.02 | 32.02 | 30.54 | 30.90 | 625,696 | -1.17(-3.66%) |
Sep 03, 2008 | 31.30 | 32.42 | 31.16 | 32.07 | 742,924 | +0.81(+2.59%) |