Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.78 | 15.20 | 14.78 | 15.19 | 39,342 | -0.10(-0.63%) |
Nov 26, 2008 | 14.85 | 15.28 | 14.85 | 15.28 | 25,759 | +0.60(+4.11%) |
Nov 25, 2008 | 14.54 | 14.74 | 14.51 | 14.68 | 2,665 | +0.04(+0.26%) |
Nov 24, 2008 | 14.21 | 14.76 | 14.20 | 14.64 | 9,367 | +0.77(+5.54%) |
Nov 21, 2008 | 13.53 | 13.87 | 13.53 | 13.87 | 19,219 | +0.81(+6.19%) |
Nov 20, 2008 | 13.70 | 13.89 | 13.06 | 13.06 | 34,272 | -0.86(-6.19%) |
Nov 19, 2008 | 14.47 | 14.47 | 13.92 | 13.92 | 2,198 | -0.81(-5.49%) |
Nov 18, 2008 | 15.38 | 15.38 | 14.37 | 14.73 | 4,405 | -0.14(-0.94%) |
Nov 17, 2008 | 15.17 | 15.17 | 14.87 | 14.87 | 5,914 | -0.67(-4.30%) |
Nov 14, 2008 | 15.54 | 15.54 | 15.21 | 15.54 | 19,632 | -0.76(-4.63%) |
Nov 13, 2008 | 15.02 | 16.30 | 14.85 | 16.30 | 27,791 | +1.38(+9.28%) |
Nov 12, 2008 | 15.16 | 15.33 | 14.91 | 14.91 | 4,197 | -0.97(-6.08%) |
Nov 11, 2008 | 15.94 | 16.07 | 15.67 | 15.88 | 53,875 | -0.27(-1.68%) |
Nov 10, 2008 | 16.88 | 16.88 | 16.15 | 16.15 | 1,062 | -0.23(-1.39%) |
Nov 07, 2008 | 16.44 | 16.50 | 16.13 | 16.38 | 9,590 | +0.72(+4.61%) |
Nov 06, 2008 | 16.14 | 16.14 | 15.66 | 15.66 | 2,094 | -1.72(-9.92%) |
Nov 05, 2008 | 17.38 | 17.38 | 17.38 | 17.38 | 299 | +0.00(+0.00%) |
Nov 04, 2008 | 18.00 | 18.00 | 17.38 | 17.38 | 2,409 | +0.95(+5.79%) |
Nov 03, 2008 | 16.58 | 16.71 | 16.42 | 16.43 | 3,709 | +0.25(+1.55%) |
Oct 31, 2008 | 15.88 | 16.59 | 15.74 | 16.18 | 21,955 | +0.57(+3.66%) |
Oct 30, 2008 | 15.26 | 17.92 | 15.11 | 15.61 | 11,802 | -0.15(-0.95%) |
Oct 29, 2008 | 15.03 | 21.04 | 15.03 | 15.76 | 21,544 | +0.39(+2.54%) |
Oct 28, 2008 | 15.06 | 15.38 | 14.31 | 15.37 | 15,333 | +0.84(+5.81%) |
Oct 27, 2008 | 14.57 | 14.57 | 14.21 | 14.52 | 2,094 | -0.66(-4.37%) |
Oct 24, 2008 | 15.51 | 15.51 | 14.09 | 15.19 | 34,064 | -0.22(-1.43%) |
Oct 23, 2008 | 15.42 | 15.42 | 14.99 | 15.41 | 5,235 | -0.25(-1.62%) |
Oct 22, 2008 | 16.54 | 16.54 | 15.38 | 15.66 | 25,675 | -1.31(-7.72%) |
Oct 21, 2008 | 16.70 | 17.31 | 16.70 | 16.97 | 30,547 | -0.60(-3.39%) |
Oct 20, 2008 | 17.41 | 17.71 | 17.16 | 17.57 | 12,157 | +0.15(+0.88%) |
Oct 17, 2008 | 17.27 | 17.67 | 17.12 | 17.41 | 9,573 | -0.17(-0.99%) |
Oct 16, 2008 | 17.29 | 17.59 | 16.47 | 17.59 | 20,772 | +0.66(+3.91%) |
Oct 15, 2008 | 17.71 | 17.71 | 16.93 | 16.93 | 19,446 | -1.91(-10.15%) |
Oct 14, 2008 | 20.28 | 20.28 | 18.76 | 18.84 | 26,627 | -0.15(-0.81%) |
Oct 13, 2008 | 18.05 | 18.99 | 17.65 | 18.99 | 32,206 | +2.42(+14.60%) |
Oct 10, 2008 | 16.49 | 17.69 | 16.19 | 16.57 | 48,078 | -1.30(-7.29%) |
Oct 09, 2008 | 19.09 | 19.09 | 17.88 | 17.88 | 14,969 | -1.70(-8.68%) |
Oct 08, 2008 | 19.15 | 19.57 | 18.48 | 19.57 | 4,167 | +0.49(+2.56%) |
Oct 07, 2008 | 19.26 | 19.70 | 19.09 | 19.09 | 12,685 | -0.80(-4.03%) |
Oct 06, 2008 | 19.91 | 20.05 | 19.06 | 19.89 | 8,483 | -0.84(-4.06%) |
Oct 03, 2008 | 22.34 | 22.34 | 20.71 | 20.73 | 9,003 | -0.43(-2.05%) |
Oct 02, 2008 | 21.82 | 21.82 | 21.16 | 21.16 | 13,911 | -1.15(-5.15%) |
Oct 01, 2008 | 21.98 | 22.33 | 21.98 | 22.31 | 613 | +0.16(+0.71%) |
Sep 30, 2008 | 21.81 | 22.16 | 21.81 | 22.16 | 27,387 | +0.31(+1.44%) |
Sep 29, 2008 | 22.23 | 22.32 | 20.69 | 21.84 | 31,481 | -1.37(-5.92%) |
Sep 26, 2008 | 23.04 | 23.22 | 22.94 | 23.22 | 0 | -0.62(-2.58%) |
Sep 25, 2008 | 23.80 | 24.15 | 23.80 | 23.83 | 11,801 | +0.31(+1.31%) |
Sep 24, 2008 | 23.51 | 23.60 | 23.42 | 23.52 | 3,584 | +0.06(+0.26%) |
Sep 23, 2008 | 23.69 | 23.76 | 23.44 | 23.46 | 28,235 | -0.55(-2.28%) |
Sep 22, 2008 | 23.52 | 24.67 | 23.52 | 24.01 | 23,485 | -0.13(-0.52%) |
Sep 19, 2008 | 23.24 | 24.32 | 23.23 | 24.14 | 0 | +1.35(+5.91%) |
Sep 18, 2008 | 22.59 | 22.82 | 21.97 | 22.79 | 36,959 | +0.53(+2.38%) |
Sep 17, 2008 | 22.64 | 23.10 | 22.26 | 22.26 | 33,164 | -1.52(-6.38%) |
Sep 16, 2008 | 23.06 | 23.92 | 23.06 | 23.78 | 15,427 | -0.24(-1.00%) |
Sep 15, 2008 | 24.20 | 24.54 | 24.02 | 24.02 | 8,564 | -1.50(-5.87%) |
Sep 12, 2008 | 25.28 | 25.68 | 25.01 | 25.52 | 15,407 | -0.17(-0.65%) |
Sep 11, 2008 | 24.75 | 25.68 | 24.75 | 25.68 | 7,080 | -0.17(-0.65%) |
Sep 10, 2008 | 25.41 | 25.85 | 25.38 | 25.85 | 42,213 | +0.51(+2.00%) |
Sep 09, 2008 | 27.01 | 27.01 | 25.34 | 25.34 | 11,817 | -0.55(-2.12%) |
Sep 08, 2008 | 26.74 | 26.74 | 25.89 | 25.89 | 19,222 | -0.05(-0.18%) |
Sep 05, 2008 | 25.66 | 25.94 | 25.44 | 25.94 | 0 | +0.15(+0.57%) |
Sep 04, 2008 | 26.41 | 26.56 | 25.79 | 25.79 | 8,975 | -1.09(-4.05%) |
Sep 03, 2008 | 26.89 | 27.00 | 26.64 | 26.88 | 9,543 | -0.21(-0.79%) |