Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.98 | 14.23 | 13.87 | 14.23 | 135,859 | +0.11(+0.75%) |
Nov 26, 2008 | 13.66 | 14.12 | 13.44 | 14.12 | 371,597 | +0.25(+1.80%) |
Nov 25, 2008 | 13.76 | 14.07 | 13.48 | 13.87 | 443,182 | +0.20(+1.48%) |
Nov 24, 2008 | 14.44 | 14.46 | 13.28 | 13.67 | 1,334,061 | -0.77(-5.33%) |
Nov 21, 2008 | 15.17 | 15.17 | 13.82 | 14.44 | 638,266 | -0.54(-3.60%) |
Nov 20, 2008 | 15.34 | 15.73 | 14.97 | 14.98 | 554,056 | -0.53(-3.41%) |
Nov 19, 2008 | 15.50 | 15.89 | 15.36 | 15.51 | 371,659 | -0.03(-0.19%) |
Nov 18, 2008 | 15.40 | 15.83 | 15.24 | 15.53 | 306,011 | +0.22(+1.45%) |
Nov 17, 2008 | 15.24 | 15.63 | 14.96 | 15.31 | 453,928 | +0.25(+1.66%) |
Nov 14, 2008 | 15.56 | 15.80 | 15.06 | 15.06 | 0 | -0.62(-3.93%) |
Nov 13, 2008 | 14.97 | 15.68 | 14.36 | 15.68 | 328,440 | +0.79(+5.30%) |
Nov 12, 2008 | 15.94 | 15.94 | 14.84 | 14.89 | 269,196 | -1.21(-7.53%) |
Nov 11, 2008 | 16.54 | 16.64 | 16.03 | 16.10 | 246,606 | -0.50(-3.01%) |
Nov 10, 2008 | 16.99 | 17.23 | 16.48 | 16.60 | 198,041 | -0.10(-0.58%) |
Nov 07, 2008 | 16.90 | 16.97 | 16.50 | 16.70 | 165,967 | -0.06(-0.34%) |
Nov 06, 2008 | 16.80 | 17.24 | 16.67 | 16.76 | 176,750 | -0.16(-0.97%) |
Nov 05, 2008 | 17.28 | 17.64 | 16.86 | 16.92 | 238,236 | -0.41(-2.39%) |
Nov 04, 2008 | 17.81 | 17.98 | 17.25 | 17.33 | 174,381 | -0.34(-1.91%) |
Nov 03, 2008 | 17.52 | 17.92 | 17.30 | 17.67 | 217,001 | +0.16(+0.93%) |
Oct 31, 2008 | 16.74 | 17.77 | 16.31 | 17.51 | 285,143 | +0.74(+4.42%) |
Oct 30, 2008 | 16.18 | 16.83 | 16.17 | 16.77 | 239,580 | +0.59(+3.63%) |
Oct 29, 2008 | 16.27 | 16.55 | 15.91 | 16.18 | 421,861 | -0.12(-0.71%) |
Oct 28, 2008 | 16.14 | 16.29 | 15.03 | 16.29 | 520,030 | +0.37(+2.30%) |
Oct 27, 2008 | 17.15 | 17.15 | 15.93 | 15.93 | 420,123 | -1.38(-7.95%) |
Oct 24, 2008 | 18.23 | 18.23 | 17.01 | 17.31 | 356,630 | -1.11(-6.01%) |
Oct 23, 2008 | 18.75 | 18.75 | 17.07 | 18.41 | 575,236 | -0.11(-0.57%) |
Oct 22, 2008 | 18.98 | 19.28 | 18.32 | 18.52 | 199,616 | -0.72(-3.75%) |
Oct 21, 2008 | 18.89 | 19.64 | 18.87 | 19.24 | 277,534 | +0.22(+1.16%) |
Oct 20, 2008 | 18.83 | 19.02 | 18.35 | 19.02 | 198,927 | +0.39(+2.07%) |
Oct 17, 2008 | 18.61 | 19.35 | 18.17 | 18.63 | 289,214 | -0.27(-1.43%) |
Oct 16, 2008 | 18.10 | 18.99 | 17.56 | 18.90 | 384,483 | +0.70(+3.86%) |
Oct 15, 2008 | 18.86 | 19.15 | 18.19 | 18.20 | 281,347 | -0.87(-4.54%) |
Oct 14, 2008 | 19.51 | 19.78 | 18.57 | 19.07 | 428,025 | -0.18(-0.95%) |
Oct 13, 2008 | 20.16 | 21.14 | 19.14 | 19.25 | 520,042 | -0.25(-1.28%) |
Oct 10, 2008 | 19.11 | 19.77 | 17.90 | 19.50 | 0 | +0.22(+1.15%) |
Oct 09, 2008 | 21.36 | 21.53 | 19.28 | 19.28 | 406,550 | -1.87(-8.83%) |
Oct 08, 2008 | 21.35 | 22.00 | 21.10 | 21.15 | 518,329 | -0.57(-2.61%) |
Oct 07, 2008 | 22.23 | 22.44 | 21.44 | 21.71 | 530,860 | -0.28(-1.27%) |
Oct 06, 2008 | 23.02 | 23.13 | 21.27 | 21.99 | 370,588 | -1.27(-5.46%) |
Oct 03, 2008 | 23.34 | 23.88 | 23.26 | 23.26 | 0 | +0.13(+0.54%) |
Oct 02, 2008 | 23.68 | 24.01 | 22.99 | 23.14 | 307,133 | -0.61(-2.55%) |
Oct 01, 2008 | 23.12 | 23.83 | 23.10 | 23.74 | 370,220 | +0.51(+2.20%) |
Sep 30, 2008 | 23.66 | 23.83 | 23.02 | 23.23 | 278,803 | -0.34(-1.43%) |
Sep 29, 2008 | 24.54 | 24.89 | 23.45 | 23.57 | 282,689 | -1.23(-4.97%) |
Sep 26, 2008 | 23.80 | 24.87 | 23.79 | 24.80 | 0 | +0.82(+3.41%) |
Sep 25, 2008 | 23.75 | 24.22 | 23.58 | 23.98 | 275,466 | +0.22(+0.93%) |
Sep 24, 2008 | 24.17 | 24.48 | 23.56 | 23.76 | 282,945 | -0.39(-1.63%) |
Sep 23, 2008 | 24.11 | 24.31 | 23.76 | 24.16 | 186,043 | +0.01(+0.04%) |
Sep 22, 2008 | 24.25 | 24.53 | 23.46 | 24.15 | 400,967 | -0.13(-0.55%) |
Sep 19, 2008 | 23.60 | 24.54 | 23.57 | 24.28 | 0 | +0.71(+3.02%) |
Sep 18, 2008 | 24.30 | 24.30 | 23.07 | 23.57 | 422,785 | -0.25(-1.05%) |
Sep 17, 2008 | 24.97 | 24.97 | 23.63 | 23.82 | 390,915 | -1.41(-5.57%) |
Sep 16, 2008 | 23.81 | 25.26 | 23.81 | 25.23 | 478,825 | +1.20(+5.01%) |
Sep 15, 2008 | 24.13 | 24.69 | 23.90 | 24.02 | 334,747 | -0.11(-0.44%) |
Sep 12, 2008 | 24.49 | 24.53 | 23.89 | 24.13 | 299,376 | -0.52(-2.11%) |
Sep 11, 2008 | 23.77 | 24.77 | 23.77 | 24.65 | 785,357 | +0.81(+3.39%) |
Sep 10, 2008 | 23.80 | 24.03 | 23.20 | 23.84 | 369,115 | +0.08(+0.32%) |
Sep 09, 2008 | 24.20 | 24.92 | 23.76 | 23.76 | 475,761 | -0.43(-1.79%) |
Sep 08, 2008 | 23.61 | 24.40 | 23.61 | 24.20 | 365,547 | +0.78(+3.33%) |
Sep 05, 2008 | 23.74 | 23.91 | 22.91 | 23.42 | 0 | -0.41(-1.74%) |
Sep 04, 2008 | 24.25 | 24.65 | 23.83 | 23.83 | 435,871 | -0.39(-1.63%) |
Sep 03, 2008 | 24.28 | 24.65 | 24.11 | 24.23 | 451,998 | -0.08(-0.32%) |