Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.44 | 16.41 | 15.36 | 16.41 | 62,130 | +0.70(+4.43%) |
Nov 26, 2008 | 13.79 | 15.71 | 13.79 | 15.71 | 84,725 | +1.37(+9.58%) |
Nov 25, 2008 | 14.52 | 14.82 | 14.12 | 14.34 | 100,641 | -0.18(-1.22%) |
Nov 24, 2008 | 14.27 | 14.99 | 13.60 | 14.51 | 240,532 | +0.39(+2.78%) |
Nov 21, 2008 | 13.77 | 14.14 | 12.69 | 14.12 | 156,642 | +0.56(+4.12%) |
Nov 20, 2008 | 14.14 | 14.82 | 13.50 | 13.56 | 122,052 | -0.74(-5.15%) |
Nov 19, 2008 | 15.12 | 15.37 | 14.30 | 14.30 | 134,641 | -0.81(-5.39%) |
Nov 18, 2008 | 15.67 | 16.40 | 14.66 | 15.11 | 218,055 | -0.48(-3.08%) |
Nov 17, 2008 | 15.23 | 16.44 | 15.21 | 15.59 | 185,626 | +0.26(+1.66%) |
Nov 14, 2008 | 17.67 | 17.93 | 15.32 | 15.34 | 0 | -3.32(-17.78%) |
Nov 13, 2008 | 16.55 | 18.65 | 15.12 | 18.65 | 357,280 | +2.17(+13.15%) |
Nov 12, 2008 | 17.82 | 18.20 | 16.44 | 16.49 | 271,051 | -1.57(-8.70%) |
Nov 11, 2008 | 17.56 | 18.97 | 17.17 | 18.06 | 284,173 | +0.38(+2.17%) |
Nov 10, 2008 | 18.85 | 20.15 | 17.58 | 17.67 | 197,646 | -0.88(-4.76%) |
Nov 07, 2008 | 18.51 | 19.48 | 17.95 | 18.56 | 252,141 | +0.10(+0.53%) |
Nov 06, 2008 | 18.40 | 18.89 | 17.90 | 18.46 | 314,994 | -0.02(-0.11%) |
Nov 05, 2008 | 19.09 | 19.38 | 17.95 | 18.48 | 256,887 | -0.87(-4.51%) |
Nov 04, 2008 | 19.36 | 20.20 | 18.75 | 19.35 | 275,760 | +0.01(+0.05%) |
Nov 03, 2008 | 19.80 | 20.20 | 17.97 | 19.34 | 233,373 | -0.47(-2.38%) |
Oct 31, 2008 | 20.23 | 20.61 | 19.31 | 19.81 | 321,650 | -0.76(-3.67%) |
Oct 30, 2008 | 19.79 | 20.69 | 19.09 | 20.57 | 304,610 | +1.37(+7.16%) |
Oct 29, 2008 | 17.47 | 19.95 | 17.30 | 19.19 | 287,377 | +1.43(+8.07%) |
Oct 28, 2008 | 13.65 | 17.89 | 13.65 | 17.76 | 304,560 | +4.44(+33.28%) |
Oct 27, 2008 | 14.72 | 15.57 | 13.28 | 13.33 | 364,335 | -0.42(-3.07%) |
Oct 24, 2008 | 13.19 | 14.33 | 13.11 | 13.75 | 149,393 | +0.05(+0.36%) |
Oct 23, 2008 | 13.67 | 14.12 | 12.78 | 13.70 | 112,244 | +0.09(+0.65%) |
Oct 22, 2008 | 14.20 | 14.83 | 13.16 | 13.61 | 132,520 | -0.89(-6.16%) |
Oct 21, 2008 | 15.29 | 15.47 | 14.27 | 14.50 | 89,747 | -0.98(-6.34%) |
Oct 20, 2008 | 14.76 | 15.49 | 14.34 | 15.48 | 129,148 | +0.90(+6.19%) |
Oct 17, 2008 | 13.33 | 15.37 | 13.14 | 14.58 | 111,186 | +0.74(+5.32%) |
Oct 16, 2008 | 13.36 | 14.20 | 12.39 | 13.85 | 245,725 | +0.50(+3.75%) |
Oct 15, 2008 | 15.25 | 15.25 | 13.35 | 13.35 | 93,660 | -1.73(-11.46%) |
Oct 14, 2008 | 16.06 | 16.13 | 14.54 | 15.07 | 93,450 | -0.78(-4.95%) |
Oct 13, 2008 | 15.78 | 16.08 | 15.18 | 15.86 | 171,264 | +1.09(+7.38%) |
Oct 10, 2008 | 14.14 | 15.18 | 13.12 | 14.77 | 147,888 | -0.27(-1.83%) |
Oct 09, 2008 | 16.88 | 17.14 | 15.04 | 15.04 | 124,425 | -1.83(-10.82%) |
Oct 08, 2008 | 17.17 | 18.04 | 16.31 | 16.87 | 104,844 | -0.85(-4.82%) |
Oct 07, 2008 | 18.94 | 18.94 | 17.64 | 17.72 | 88,085 | -1.21(-6.38%) |
Oct 06, 2008 | 19.46 | 19.71 | 18.17 | 18.93 | 78,003 | -1.00(-5.02%) |
Oct 03, 2008 | 21.33 | 21.57 | 19.79 | 19.93 | 0 | -1.18(-5.58%) |
Oct 02, 2008 | 22.26 | 22.26 | 20.75 | 21.11 | 78,060 | -1.39(-6.19%) |
Oct 01, 2008 | 23.16 | 23.16 | 22.05 | 22.50 | 65,611 | -0.93(-3.98%) |
Sep 30, 2008 | 23.08 | 23.77 | 22.41 | 23.43 | 138,626 | +0.69(+3.02%) |
Sep 29, 2008 | 22.65 | 23.27 | 22.32 | 22.75 | 118,391 | -0.75(-3.17%) |
Sep 26, 2008 | 22.91 | 23.50 | 22.78 | 23.49 | 0 | +0.26(+1.14%) |
Sep 25, 2008 | 23.11 | 23.35 | 22.86 | 23.23 | 71,211 | +0.20(+0.85%) |
Sep 24, 2008 | 22.68 | 23.43 | 22.60 | 23.03 | 86,826 | +0.33(+1.47%) |
Sep 23, 2008 | 22.96 | 23.11 | 22.57 | 22.70 | 73,774 | -0.34(-1.49%) |
Sep 22, 2008 | 22.95 | 23.70 | 22.32 | 23.04 | 75,653 | -0.14(-0.59%) |
Sep 19, 2008 | 22.70 | 24.15 | 22.38 | 23.18 | 0 | +1.71(+7.95%) |
Sep 18, 2008 | 20.99 | 21.50 | 18.96 | 21.47 | 124,720 | +1.02(+4.99%) |
Sep 17, 2008 | 21.77 | 22.19 | 20.23 | 20.45 | 158,639 | -1.95(-8.72%) |
Sep 16, 2008 | 22.20 | 22.51 | 21.91 | 22.40 | 100,064 | +0.30(+1.38%) |
Sep 15, 2008 | 22.55 | 23.29 | 21.86 | 22.10 | 70,417 | -1.32(-5.66%) |
Sep 12, 2008 | 22.89 | 23.50 | 22.89 | 23.42 | 71,927 | +0.16(+0.67%) |
Sep 11, 2008 | 23.59 | 23.91 | 22.77 | 23.27 | 99,349 | -0.80(-3.34%) |
Sep 10, 2008 | 23.33 | 24.23 | 22.92 | 24.07 | 164,441 | +1.19(+5.19%) |
Sep 09, 2008 | 24.35 | 24.52 | 22.88 | 22.88 | 116,981 | -1.50(-6.16%) |
Sep 08, 2008 | 26.07 | 26.07 | 23.64 | 24.39 | 146,623 | -0.61(-2.43%) |
Sep 05, 2008 | 25.20 | 25.22 | 24.65 | 24.99 | 0 | -0.31(-1.24%) |
Sep 04, 2008 | 26.15 | 26.16 | 24.79 | 25.31 | 64,841 | -1.22(-4.59%) |
Sep 03, 2008 | 25.61 | 26.56 | 25.50 | 26.52 | 87,128 | +0.74(+2.85%) |