Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.80 | 13.20 | 12.50 | 12.85 | 89,837 | +0.93(+7.80%) |
Nov 26, 2008 | 12.20 | 12.50 | 11.75 | 11.92 | 66,726 | -0.58(-4.64%) |
Nov 25, 2008 | 13.25 | 13.50 | 12.45 | 12.50 | 14,490 | +1.80(+16.82%) |
Nov 24, 2008 | 10.85 | 11.40 | 10.70 | 10.70 | 15,192 | -1.05(-8.94%) |
Nov 21, 2008 | 11.30 | 11.75 | 11.10 | 11.75 | 39,367 | +0.55(+4.91%) |
Nov 20, 2008 | 10.70 | 11.40 | 10.55 | 11.20 | 51,463 | +0.05(+0.45%) |
Nov 19, 2008 | 11.00 | 11.35 | 10.55 | 11.15 | 21,563 | -0.10(-0.89%) |
Nov 18, 2008 | 11.40 | 11.40 | 10.85 | 11.25 | 27,922 | +0.55(+5.14%) |
Nov 17, 2008 | 11.15 | 11.20 | 10.55 | 10.70 | 14,776 | -1.05(-8.94%) |
Nov 14, 2008 | 11.80 | 12.25 | 11.00 | 11.75 | 4,820 | +0.35(+3.07%) |
Nov 13, 2008 | 11.47 | 11.70 | 10.60 | 11.40 | 5,678 | -0.05(-0.44%) |
Nov 12, 2008 | 12.20 | 12.20 | 11.30 | 11.45 | 29,174 | -1.55(-11.92%) |
Nov 11, 2008 | 13.40 | 13.80 | 13.00 | 13.00 | 33,523 | -0.35(-2.62%) |
Nov 10, 2008 | 14.50 | 14.50 | 13.35 | 13.35 | 26,477 | -1.85(-12.17%) |
Nov 07, 2008 | 14.75 | 15.25 | 14.40 | 15.20 | 20,553 | +0.42(+2.84%) |
Nov 06, 2008 | 15.07 | 15.25 | 14.65 | 14.78 | 44,819 | -1.32(-8.20%) |
Nov 05, 2008 | 16.00 | 16.65 | 16.00 | 16.10 | 1,389 | -1.45(-8.26%) |
Nov 04, 2008 | 17.55 | 17.70 | 16.25 | 17.55 | 16,786 | +0.55(+3.24%) |
Nov 03, 2008 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 16.50 | 17.00 | 15.80 | 17.00 | 21,214 | +0.90(+5.59%) |
Oct 30, 2008 | 15.65 | 16.25 | 15.40 | 16.10 | 31,333 | +1.05(+6.98%) |
Oct 29, 2008 | 14.10 | 15.45 | 14.10 | 15.05 | 24,999 | +4.05(+36.82%) |
Oct 28, 2008 | 12.25 | 12.25 | 10.60 | 11.00 | 13,586 | +0.25(+2.33%) |
Oct 27, 2008 | 10.90 | 11.15 | 10.75 | 10.75 | 10,783 | -1.85(-14.68%) |
Oct 24, 2008 | 12.60 | 12.60 | 11.50 | 12.60 | 16,654 | -2.55(-16.83%) |
Oct 23, 2008 | 15.15 | 15.15 | 14.50 | 15.15 | 3,802 | +0.60(+4.12%) |
Oct 22, 2008 | 14.55 | 15.75 | 14.55 | 14.55 | 8,788 | -2.75(-15.90%) |
Oct 21, 2008 | 17.30 | 18.52 | 17.30 | 17.30 | 1,746 | -1.65(-8.71%) |
Oct 20, 2008 | 18.95 | 19.85 | 18.95 | 18.95 | 4,678 | -0.10(-0.52%) |
Oct 17, 2008 | 19.05 | 19.60 | 18.95 | 19.05 | 6,235 | +1.67(+9.61%) |
Oct 16, 2008 | 17.38 | 19.35 | 16.95 | 17.38 | 12,186 | -3.17(-15.43%) |
Oct 15, 2008 | 20.55 | 20.65 | 20.05 | 20.55 | 38,027 | -2.35(-10.26%) |
Oct 14, 2008 | 21.50 | 24.30 | 22.25 | 22.90 | 37,423 | +1.40(+6.51%) |
Oct 13, 2008 | 21.50 | 21.50 | 18.63 | 21.50 | 24,338 | +4.00(+22.86%) |
Oct 10, 2008 | 17.50 | 17.75 | 16.00 | 17.50 | 6,272 | -2.68(-13.28%) |
Oct 09, 2008 | 20.18 | 20.51 | 19.35 | 20.18 | 2,620 | -0.22(-1.08%) |
Oct 08, 2008 | 20.40 | 21.75 | 18.85 | 20.40 | 20,976 | -2.90(-12.45%) |
Oct 07, 2008 | 22.35 | 23.40 | 22.00 | 23.30 | 7,481 | +0.95(+4.25%) |
Oct 06, 2008 | 22.35 | 22.55 | 21.55 | 22.35 | 4,391 | -2.85(-11.31%) |
Oct 03, 2008 | 25.20 | 25.70 | 24.00 | 25.20 | 3,926 | +1.60(+6.78%) |
Oct 02, 2008 | 23.60 | 24.45 | 23.60 | 23.60 | 2,718 | -0.55(-2.28%) |
Oct 01, 2008 | 24.15 | 25.05 | 23.90 | 24.15 | 1,791 | -0.15(-0.62%) |
Sep 30, 2008 | 24.30 | 24.30 | 24.30 | 24.30 | 4,160 | +1.80(+8.00%) |
Sep 29, 2008 | 26.25 | 25.36 | 22.20 | 22.50 | 9,032 | -3.75(-14.29%) |
Sep 26, 2008 | 26.25 | 26.30 | 25.55 | 26.25 | 1,476 | -1.10(-4.02%) |
Sep 25, 2008 | 27.35 | 27.35 | 27.35 | 27.35 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 27.35 | 27.55 | 27.35 | 27.35 | 1,737 | -0.25(-0.91%) |
Sep 23, 2008 | 28.10 | 27.60 | 26.55 | 27.60 | 2,371 | -0.50(-1.78%) |
Sep 22, 2008 | 28.10 | 28.70 | 27.45 | 28.10 | 10,451 | +0.05(+0.18%) |
Sep 19, 2008 | 28.05 | 29.80 | 27.65 | 28.05 | 3,762 | +3.35(+13.56%) |
Sep 18, 2008 | 24.70 | 24.75 | 24.55 | 24.70 | 3,991 | +0.15(+0.61%) |
Sep 17, 2008 | 24.55 | 25.00 | 24.55 | 24.55 | 595 | +0.05(+0.20%) |
Sep 16, 2008 | 24.50 | 25.30 | 23.65 | 24.50 | 1,929 | -0.05(-0.20%) |
Sep 15, 2008 | 24.55 | 25.25 | 24.50 | 24.55 | 6,792 | -1.60(-6.12%) |
Sep 12, 2008 | 26.15 | 26.15 | 26.15 | 26.15 | 270 | +1.40(+5.66%) |
Sep 11, 2008 | 24.75 | 25.35 | 24.20 | 24.75 | 553 | -1.25(-4.81%) |
Sep 10, 2008 | 26.00 | 26.20 | 26.00 | 26.00 | 1,336 | -1.00(-3.70%) |
Sep 09, 2008 | 27.00 | 27.10 | 26.60 | 27.00 | 1,906 | +1.00(+3.85%) |
Sep 08, 2008 | 26.00 | 28.55 | 26.00 | 26.00 | 1,064 | +2.01(+8.38%) |
Sep 05, 2008 | 23.99 | 25.40 | 23.99 | 23.99 | 1,707 | -0.81(-3.27%) |
Sep 04, 2008 | 24.80 | 25.75 | 24.80 | 24.80 | 6,035 | -2.07(-7.70%) |
Sep 03, 2008 | 26.87 | 26.95 | 26.20 | 26.87 | 3,392 | -0.15(-0.56%) |