Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 18.57 | 18.80 | 18.45 | 18.65 | 99,030 | -0.15(-0.80%) |
Nov 26, 2008 | 17.41 | 19.04 | 17.41 | 18.80 | 148,775 | +0.93(+5.20%) |
Nov 25, 2008 | 19.47 | 19.61 | 17.55 | 17.87 | 360,863 | -1.50(-7.76%) |
Nov 24, 2008 | 18.96 | 20.36 | 18.15 | 19.38 | 191,325 | +0.58(+3.06%) |
Nov 21, 2008 | 19.15 | 19.25 | 17.48 | 18.80 | 208,442 | -0.16(-0.84%) |
Nov 20, 2008 | 20.51 | 20.78 | 18.87 | 18.96 | 145,526 | -1.74(-8.42%) |
Nov 19, 2008 | 21.09 | 21.31 | 20.41 | 20.70 | 168,601 | -0.40(-1.89%) |
Nov 18, 2008 | 21.45 | 21.89 | 20.13 | 21.10 | 146,097 | -0.58(-2.65%) |
Nov 17, 2008 | 21.86 | 22.78 | 21.55 | 21.68 | 96,419 | -0.46(-2.08%) |
Nov 14, 2008 | 22.32 | 23.22 | 21.94 | 22.14 | 0 | -0.64(-2.80%) |
Nov 13, 2008 | 23.10 | 23.23 | 21.25 | 22.78 | 243,512 | -0.16(-0.69%) |
Nov 12, 2008 | 23.50 | 23.66 | 22.55 | 22.93 | 178,824 | -0.97(-4.07%) |
Nov 11, 2008 | 23.79 | 24.71 | 23.72 | 23.91 | 198,364 | +0.00(+0.00%) |
Nov 10, 2008 | 24.06 | 24.47 | 23.06 | 23.91 | 149,415 | +0.47(+2.00%) |
Nov 07, 2008 | 23.23 | 23.89 | 22.89 | 23.44 | 99,532 | +0.50(+2.20%) |
Nov 06, 2008 | 22.56 | 24.21 | 22.49 | 22.93 | 205,472 | +0.15(+0.66%) |
Nov 05, 2008 | 23.43 | 24.43 | 22.69 | 22.78 | 139,601 | -1.01(-4.24%) |
Nov 04, 2008 | 23.34 | 24.32 | 23.34 | 23.79 | 144,342 | +0.79(+3.42%) |
Nov 03, 2008 | 22.71 | 24.11 | 22.71 | 23.01 | 193,533 | +0.17(+0.74%) |
Oct 31, 2008 | 20.87 | 23.12 | 20.52 | 22.84 | 171,885 | +1.94(+9.27%) |
Oct 30, 2008 | 20.28 | 21.49 | 19.94 | 20.90 | 157,222 | +1.21(+6.16%) |
Oct 29, 2008 | 20.75 | 20.75 | 19.40 | 19.69 | 201,186 | +0.22(+1.14%) |
Oct 28, 2008 | 18.25 | 19.68 | 17.94 | 19.47 | 150,123 | +1.27(+6.95%) |
Oct 27, 2008 | 18.76 | 18.94 | 18.14 | 18.20 | 107,966 | -0.88(-4.59%) |
Oct 24, 2008 | 18.58 | 19.88 | 18.32 | 19.08 | 131,215 | -0.79(-3.96%) |
Oct 23, 2008 | 19.19 | 20.13 | 18.71 | 19.86 | 142,235 | +0.59(+3.08%) |
Oct 22, 2008 | 19.82 | 20.52 | 19.27 | 19.27 | 110,239 | -1.10(-5.39%) |
Oct 21, 2008 | 20.70 | 21.01 | 19.81 | 20.37 | 117,572 | -0.58(-2.75%) |
Oct 20, 2008 | 19.83 | 20.94 | 19.61 | 20.94 | 92,130 | +1.24(+6.29%) |
Oct 17, 2008 | 20.15 | 21.19 | 19.48 | 19.71 | 217,336 | -1.11(-5.35%) |
Oct 16, 2008 | 18.10 | 20.96 | 17.53 | 20.82 | 149,290 | +2.88(+16.08%) |
Oct 15, 2008 | 18.03 | 19.07 | 17.68 | 17.94 | 111,594 | -0.13(-0.73%) |
Oct 14, 2008 | 18.58 | 18.58 | 17.23 | 18.07 | 119,363 | +0.05(+0.29%) |
Oct 13, 2008 | 17.20 | 18.02 | 16.67 | 18.02 | 176,845 | +1.03(+6.04%) |
Oct 10, 2008 | 15.78 | 16.99 | 15.04 | 16.99 | 244,204 | +0.27(+1.59%) |
Oct 09, 2008 | 18.63 | 18.76 | 16.72 | 16.72 | 136,431 | -1.81(-9.79%) |
Oct 08, 2008 | 19.76 | 20.40 | 18.53 | 18.54 | 167,945 | -2.09(-10.12%) |
Oct 07, 2008 | 21.10 | 21.44 | 20.34 | 20.63 | 121,536 | -0.43(-2.06%) |
Oct 06, 2008 | 22.56 | 22.56 | 20.56 | 21.06 | 212,299 | -2.14(-9.23%) |
Oct 03, 2008 | 25.46 | 25.46 | 23.13 | 23.20 | 0 | -1.91(-7.61%) |
Oct 02, 2008 | 25.79 | 25.79 | 24.36 | 25.11 | 94,029 | -0.85(-3.27%) |
Oct 01, 2008 | 24.31 | 26.08 | 23.95 | 25.96 | 145,908 | +1.41(+5.73%) |
Sep 30, 2008 | 25.68 | 25.89 | 24.55 | 24.55 | 134,000 | -0.73(-2.87%) |
Sep 29, 2008 | 24.85 | 25.92 | 24.64 | 25.28 | 78,251 | -0.14(-0.56%) |
Sep 26, 2008 | 24.44 | 25.44 | 23.77 | 25.42 | 0 | +0.36(+1.45%) |
Sep 25, 2008 | 23.77 | 25.30 | 23.73 | 25.06 | 103,925 | +1.38(+5.83%) |
Sep 24, 2008 | 24.08 | 24.08 | 23.39 | 23.68 | 126,577 | -0.38(-1.58%) |
Sep 23, 2008 | 26.32 | 26.32 | 23.50 | 24.06 | 176,757 | -2.18(-8.30%) |
Sep 22, 2008 | 25.66 | 26.54 | 25.13 | 26.24 | 108,191 | +0.57(+2.21%) |
Sep 19, 2008 | 25.43 | 26.29 | 25.07 | 25.67 | 0 | +0.91(+3.68%) |
Sep 18, 2008 | 23.62 | 24.78 | 22.62 | 24.76 | 119,376 | +1.54(+6.63%) |
Sep 17, 2008 | 24.87 | 25.08 | 23.06 | 23.22 | 66,493 | -1.90(-7.57%) |
Sep 16, 2008 | 23.54 | 25.12 | 23.18 | 25.12 | 83,567 | +1.22(+5.11%) |
Sep 15, 2008 | 24.42 | 25.22 | 23.88 | 23.90 | 80,797 | -1.27(-5.03%) |
Sep 12, 2008 | 24.77 | 25.16 | 24.40 | 25.16 | 92,638 | +0.39(+1.57%) |
Sep 11, 2008 | 24.20 | 24.81 | 24.01 | 24.78 | 36,020 | +0.38(+1.56%) |
Sep 10, 2008 | 24.44 | 24.77 | 24.29 | 24.39 | 79,425 | +0.17(+0.69%) |
Sep 09, 2008 | 24.70 | 24.78 | 23.78 | 24.23 | 52,467 | -0.31(-1.26%) |
Sep 08, 2008 | 24.33 | 24.57 | 23.89 | 24.54 | 117,945 | +0.89(+3.78%) |
Sep 05, 2008 | 23.11 | 23.74 | 22.77 | 23.64 | 0 | +0.51(+2.22%) |
Sep 04, 2008 | 24.01 | 24.09 | 22.92 | 23.13 | 55,565 | -1.07(-4.42%) |
Sep 03, 2008 | 23.73 | 24.33 | 23.70 | 24.20 | 73,325 | +0.52(+2.20%) |