Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.76 | 13.75 | 12.76 | 13.75 | 5,517 | -0.04(-0.30%) |
Nov 26, 2008 | 12.91 | 13.79 | 12.90 | 13.79 | 35,547 | +0.70(+5.36%) |
Nov 25, 2008 | 13.31 | 13.64 | 12.32 | 13.09 | 19,913 | +0.34(+2.67%) |
Nov 24, 2008 | 12.37 | 12.75 | 11.58 | 12.75 | 24,523 | +1.43(+12.66%) |
Nov 21, 2008 | 11.30 | 11.35 | 10.41 | 11.32 | 70,666 | +0.21(+1.90%) |
Nov 20, 2008 | 11.84 | 11.84 | 11.10 | 11.10 | 36,664 | -0.95(-7.86%) |
Nov 19, 2008 | 13.01 | 14.14 | 11.99 | 12.05 | 16,618 | -0.99(-7.58%) |
Nov 18, 2008 | 13.15 | 13.28 | 12.69 | 13.04 | 38,372 | -0.28(-2.11%) |
Nov 17, 2008 | 13.66 | 13.66 | 13.02 | 13.32 | 9,118 | -0.42(-3.02%) |
Nov 14, 2008 | 14.45 | 15.13 | 13.74 | 13.74 | 72,741 | -1.19(-7.99%) |
Nov 13, 2008 | 13.91 | 14.95 | 13.11 | 14.93 | 66,676 | +1.22(+8.87%) |
Nov 12, 2008 | 14.62 | 14.63 | 13.71 | 13.71 | 25,633 | -0.87(-5.98%) |
Nov 11, 2008 | 14.41 | 14.73 | 14.36 | 14.59 | 3,384 | -0.63(-4.12%) |
Nov 10, 2008 | 16.65 | 16.65 | 14.94 | 15.21 | 15,462 | -0.33(-2.11%) |
Nov 07, 2008 | 16.38 | 16.38 | 15.00 | 15.54 | 24,191 | +0.39(+2.60%) |
Nov 06, 2008 | 15.81 | 16.08 | 14.87 | 15.15 | 9,955 | -1.30(-7.91%) |
Nov 05, 2008 | 16.65 | 16.65 | 15.77 | 16.45 | 14,377 | -0.44(-2.63%) |
Nov 04, 2008 | 16.57 | 16.89 | 15.95 | 16.89 | 28,177 | +0.32(+1.91%) |
Nov 03, 2008 | 17.40 | 17.40 | 16.57 | 16.58 | 8,653 | -0.14(-0.81%) |
Oct 31, 2008 | 16.30 | 16.76 | 13.64 | 16.71 | 20,742 | +1.09(+6.97%) |
Oct 30, 2008 | 16.43 | 16.43 | 15.50 | 15.62 | 9,528 | +0.05(+0.34%) |
Oct 29, 2008 | 14.92 | 19.22 | 14.63 | 15.57 | 80,964 | +0.42(+2.78%) |
Oct 28, 2008 | 14.25 | 15.15 | 13.55 | 15.15 | 60,162 | +0.70(+4.82%) |
Oct 27, 2008 | 14.04 | 15.74 | 13.78 | 14.45 | 32,484 | -0.23(-1.59%) |
Oct 24, 2008 | 16.15 | 16.15 | 14.63 | 14.69 | 18,971 | -1.08(-6.86%) |
Oct 23, 2008 | 14.79 | 15.77 | 14.79 | 15.77 | 28,136 | +0.23(+1.51%) |
Oct 22, 2008 | 17.84 | 17.84 | 15.53 | 15.53 | 16,715 | -1.88(-10.82%) |
Oct 21, 2008 | 17.46 | 18.34 | 17.39 | 17.42 | 13,075 | -0.34(-1.91%) |
Oct 20, 2008 | 17.41 | 17.87 | 17.14 | 17.76 | 5,811 | +0.31(+1.79%) |
Oct 17, 2008 | 17.15 | 18.17 | 17.10 | 17.44 | 32,704 | +0.33(+1.93%) |
Oct 16, 2008 | 16.83 | 17.11 | 16.41 | 17.11 | 69,258 | +0.02(+0.14%) |
Oct 15, 2008 | 17.04 | 20.16 | 16.69 | 17.09 | 29,741 | -0.91(-5.07%) |
Oct 14, 2008 | 19.33 | 20.68 | 17.64 | 18.00 | 47,007 | -0.77(-4.08%) |
Oct 13, 2008 | 18.38 | 18.77 | 18.18 | 18.77 | 7,479 | +1.22(+6.93%) |
Oct 10, 2008 | 17.55 | 17.55 | 16.28 | 17.55 | 9,157 | -0.49(-2.69%) |
Oct 09, 2008 | 18.99 | 18.99 | 18.04 | 18.04 | 4,614 | -0.89(-4.70%) |
Oct 08, 2008 | 18.72 | 19.45 | 18.63 | 18.93 | 29,095 | -0.39(-2.01%) |
Oct 07, 2008 | 19.35 | 20.84 | 19.04 | 19.32 | 17,501 | -0.66(-3.30%) |
Oct 06, 2008 | 21.22 | 21.22 | 19.62 | 19.97 | 8,504 | -1.62(-7.50%) |
Oct 03, 2008 | 22.70 | 22.70 | 21.60 | 21.60 | 15,267 | -1.59(-6.87%) |
Oct 02, 2008 | 23.62 | 23.62 | 22.09 | 23.19 | 29,783 | -0.24(-1.04%) |
Oct 01, 2008 | 23.87 | 23.87 | 23.17 | 23.43 | 25,434 | +0.18(+0.76%) |
Sep 30, 2008 | 23.23 | 23.70 | 23.20 | 23.26 | 37,943 | +0.16(+0.68%) |
Sep 29, 2008 | 23.40 | 23.81 | 22.82 | 23.10 | 32,802 | -0.47(-2.00%) |
Sep 26, 2008 | 23.61 | 23.98 | 23.53 | 23.57 | 0 | -0.35(-1.48%) |
Sep 25, 2008 | 23.29 | 23.98 | 23.29 | 23.92 | 3,543 | +0.96(+4.20%) |
Sep 24, 2008 | 23.73 | 23.93 | 22.91 | 22.96 | 39,538 | -1.06(-4.40%) |
Sep 23, 2008 | 24.12 | 24.17 | 23.85 | 24.02 | 4,481 | -0.42(-1.70%) |
Sep 22, 2008 | 24.87 | 26.01 | 24.32 | 24.43 | 32,615 | -0.64(-2.56%) |
Sep 19, 2008 | 24.61 | 25.33 | 24.42 | 25.07 | 0 | +1.96(+8.49%) |
Sep 18, 2008 | 24.23 | 24.23 | 22.55 | 23.11 | 7,187 | -0.06(-0.28%) |
Sep 17, 2008 | 23.70 | 23.84 | 23.03 | 23.18 | 63,977 | -0.80(-3.34%) |
Sep 16, 2008 | 23.52 | 23.99 | 22.97 | 23.98 | 8,091 | +0.01(+0.05%) |
Sep 15, 2008 | 24.12 | 24.52 | 23.96 | 23.96 | 12,586 | -1.43(-5.62%) |
Sep 12, 2008 | 25.11 | 25.39 | 25.03 | 25.39 | 7,046 | +0.56(+2.24%) |
Sep 11, 2008 | 24.57 | 24.84 | 24.46 | 24.84 | 20,839 | -0.38(-1.51%) |
Sep 10, 2008 | 25.01 | 25.23 | 24.98 | 25.22 | 8,887 | +0.08(+0.30%) |
Sep 09, 2008 | 25.46 | 25.46 | 25.14 | 25.14 | 18,117 | -0.19(-0.76%) |
Sep 08, 2008 | 25.19 | 25.45 | 25.19 | 25.33 | 8,255 | +0.67(+2.70%) |
Sep 05, 2008 | 24.40 | 24.67 | 24.14 | 24.67 | 0 | +0.09(+0.38%) |
Sep 04, 2008 | 25.30 | 25.30 | 24.57 | 24.57 | 8,434 | -0.70(-2.78%) |
Sep 03, 2008 | 25.49 | 25.49 | 24.95 | 25.28 | 6,334 | +0.09(+0.36%) |