Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.79 | 16.31 | 15.21 | 15.85 | 27,178 | -0.12(-0.76%) |
Nov 26, 2008 | 13.77 | 16.23 | 12.54 | 15.97 | 50,758 | +1.78(+12.55%) |
Nov 25, 2008 | 14.16 | 14.19 | 12.77 | 14.19 | 42,083 | +0.19(+1.34%) |
Nov 24, 2008 | 10.89 | 14.08 | 10.02 | 14.00 | 71,127 | +3.24(+30.16%) |
Nov 21, 2008 | 10.76 | 10.92 | 9.717 | 10.76 | 73,571 | +0.16(+1.53%) |
Nov 20, 2008 | 11.75 | 12.22 | 10.42 | 10.60 | 38,774 | -1.24(-10.51%) |
Nov 19, 2008 | 12.66 | 13.14 | 11.64 | 11.84 | 28,053 | -0.85(-6.67%) |
Nov 18, 2008 | 12.37 | 13.42 | 11.42 | 12.68 | 36,310 | +0.38(+3.11%) |
Nov 17, 2008 | 12.31 | 12.73 | 11.97 | 12.30 | 47,304 | -0.15(-1.18%) |
Nov 14, 2008 | 13.29 | 13.42 | 12.35 | 12.45 | 33,878 | -1.09(-8.05%) |
Nov 13, 2008 | 12.67 | 14.04 | 11.79 | 13.54 | 71,453 | +0.98(+7.77%) |
Nov 12, 2008 | 13.52 | 13.81 | 12.56 | 12.56 | 25,535 | -1.20(-8.74%) |
Nov 11, 2008 | 14.03 | 14.49 | 13.70 | 13.77 | 32,702 | -0.36(-2.53%) |
Nov 10, 2008 | 15.32 | 15.60 | 14.07 | 14.12 | 30,157 | -0.89(-5.90%) |
Nov 07, 2008 | 14.41 | 15.22 | 14.22 | 15.01 | 37,843 | +0.76(+5.31%) |
Nov 06, 2008 | 14.12 | 14.63 | 13.79 | 14.25 | 21,601 | +0.04(+0.29%) |
Nov 05, 2008 | 15.53 | 15.61 | 14.05 | 14.21 | 46,201 | -1.50(-9.57%) |
Nov 04, 2008 | 16.91 | 18.29 | 15.49 | 15.72 | 41,671 | -0.54(-3.35%) |
Nov 03, 2008 | 16.51 | 18.52 | 15.51 | 16.26 | 41,755 | -1.38(-7.83%) |
Oct 31, 2008 | 15.07 | 18.61 | 15.07 | 17.64 | 54,482 | +2.44(+16.04%) |
Oct 30, 2008 | 15.45 | 15.78 | 15.06 | 15.21 | 28,657 | +0.11(+0.75%) |
Oct 29, 2008 | 15.08 | 15.94 | 14.64 | 15.09 | 53,407 | +0.31(+2.09%) |
Oct 28, 2008 | 13.74 | 14.94 | 12.68 | 14.78 | 49,967 | +1.34(+9.98%) |
Oct 27, 2008 | 13.66 | 14.43 | 12.50 | 13.44 | 33,728 | -0.38(-2.76%) |
Oct 24, 2008 | 15.95 | 15.95 | 13.25 | 13.82 | 38,457 | -0.45(-3.13%) |
Oct 23, 2008 | 14.50 | 14.88 | 13.51 | 14.27 | 32,133 | -0.06(-0.40%) |
Oct 22, 2008 | 14.49 | 15.31 | 14.06 | 14.33 | 39,596 | -0.54(-3.61%) |
Oct 21, 2008 | 15.64 | 15.68 | 14.68 | 14.86 | 51,167 | -1.07(-6.69%) |
Oct 20, 2008 | 15.43 | 15.93 | 14.27 | 15.93 | 27,631 | +0.67(+4.37%) |
Oct 17, 2008 | 15.02 | 19.32 | 15.01 | 15.26 | 66,460 | -0.46(-2.90%) |
Oct 16, 2008 | 14.61 | 16.72 | 14.17 | 15.72 | 88,739 | +1.21(+8.35%) |
Oct 15, 2008 | 15.85 | 17.00 | 14.42 | 14.51 | 49,950 | -1.59(-9.90%) |
Oct 14, 2008 | 17.30 | 17.30 | 14.81 | 16.10 | 74,647 | -1.20(-6.91%) |
Oct 13, 2008 | 13.95 | 17.53 | 13.95 | 17.30 | 88,278 | +1.89(+12.24%) |
Oct 10, 2008 | 14.49 | 15.92 | 12.65 | 15.41 | 96,925 | +0.25(+1.66%) |
Oct 09, 2008 | 17.74 | 17.74 | 15.16 | 15.16 | 66,499 | -2.28(-13.10%) |
Oct 08, 2008 | 19.55 | 19.78 | 16.97 | 17.44 | 92,961 | -2.03(-10.44%) |
Oct 07, 2008 | 21.03 | 21.91 | 19.32 | 19.47 | 38,271 | -1.35(-6.48%) |
Oct 06, 2008 | 21.85 | 22.60 | 20.24 | 20.82 | 62,432 | -1.29(-5.85%) |
Oct 03, 2008 | 22.95 | 23.91 | 22.08 | 22.12 | 39,119 | -0.57(-2.51%) |
Oct 02, 2008 | 23.01 | 24.14 | 22.35 | 22.69 | 56,676 | -0.86(-3.66%) |
Oct 01, 2008 | 23.04 | 23.84 | 22.00 | 23.55 | 36,194 | +0.40(+1.72%) |
Sep 30, 2008 | 22.49 | 23.57 | 22.49 | 23.15 | 56,671 | +0.80(+3.57%) |
Sep 29, 2008 | 23.16 | 23.98 | 22.34 | 22.35 | 27,445 | -1.22(-5.17%) |
Sep 26, 2008 | 22.52 | 24.05 | 22.39 | 23.57 | 39,522 | +0.69(+3.02%) |
Sep 25, 2008 | 23.11 | 23.93 | 22.84 | 22.88 | 47,285 | -0.07(-0.32%) |
Sep 24, 2008 | 23.31 | 23.97 | 22.58 | 22.95 | 44,272 | -0.28(-1.19%) |
Sep 23, 2008 | 23.97 | 24.30 | 23.17 | 23.23 | 71,984 | -0.68(-2.86%) |
Sep 22, 2008 | 23.63 | 24.23 | 22.92 | 23.91 | 39,554 | +0.09(+0.38%) |
Sep 19, 2008 | 23.57 | 23.82 | 22.87 | 23.82 | 258,258 | +0.94(+4.12%) |
Sep 18, 2008 | 22.78 | 23.15 | 21.37 | 22.88 | 117,595 | +0.55(+2.48%) |
Sep 17, 2008 | 23.13 | 23.50 | 22.33 | 22.33 | 43,325 | -1.09(-4.65%) |
Sep 16, 2008 | 21.15 | 23.76 | 20.38 | 23.42 | 60,302 | +1.51(+6.90%) |
Sep 15, 2008 | 22.77 | 23.58 | 21.91 | 21.91 | 43,434 | -1.24(-5.34%) |
Sep 12, 2008 | 23.46 | 23.46 | 22.67 | 23.14 | 27,202 | -0.49(-2.06%) |
Sep 11, 2008 | 23.43 | 23.63 | 22.37 | 23.63 | 44,714 | +0.08(+0.35%) |
Sep 10, 2008 | 23.57 | 23.58 | 21.76 | 23.55 | 45,393 | +0.22(+0.94%) |
Sep 09, 2008 | 23.58 | 23.58 | 23.14 | 23.33 | 45,986 | -0.22(-0.93%) |
Sep 08, 2008 | 22.59 | 23.74 | 22.13 | 23.55 | 37,022 | +1.45(+6.55%) |
Sep 05, 2008 | 21.87 | 22.34 | 21.35 | 22.10 | 30,781 | +0.21(+0.97%) |
Sep 04, 2008 | 22.51 | 22.54 | 21.88 | 21.89 | 39,179 | -0.77(-3.41%) |
Sep 03, 2008 | 22.51 | 22.71 | 21.93 | 22.66 | 33,233 | +0.24(+1.05%) |