Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.34 | 15.47 | 15.34 | 15.47 | 7,872 | +0.16(+1.03%) |
Nov 26, 2008 | 14.55 | 15.42 | 14.55 | 15.31 | 74,084 | +0.43(+2.89%) |
Nov 25, 2008 | 15.00 | 15.10 | 14.60 | 14.88 | 84,902 | +0.11(+0.77%) |
Nov 24, 2008 | 14.40 | 15.02 | 14.40 | 14.77 | 98,048 | +0.95(+6.90%) |
Nov 21, 2008 | 13.58 | 13.82 | 13.06 | 13.82 | 141,896 | +0.64(+4.83%) |
Nov 20, 2008 | 14.06 | 14.18 | 13.18 | 13.18 | 106,496 | -1.01(-7.11%) |
Nov 19, 2008 | 15.11 | 15.11 | 14.19 | 14.19 | 42,679 | -0.79(-5.25%) |
Nov 18, 2008 | 14.77 | 15.05 | 14.58 | 14.98 | 118,122 | -0.01(-0.05%) |
Nov 17, 2008 | 15.06 | 15.30 | 14.89 | 14.99 | 38,032 | -0.54(-3.45%) |
Nov 14, 2008 | 15.67 | 16.02 | 15.22 | 15.52 | 62,117 | -0.27(-1.72%) |
Nov 13, 2008 | 14.88 | 15.79 | 14.56 | 15.79 | 33,171 | +0.88(+5.87%) |
Nov 12, 2008 | 15.26 | 15.26 | 14.87 | 14.92 | 7,914 | -0.74(-4.71%) |
Nov 11, 2008 | 15.52 | 15.86 | 15.41 | 15.65 | 29,071 | -0.33(-2.08%) |
Nov 10, 2008 | 16.47 | 16.47 | 15.83 | 15.99 | 18,720 | -0.07(-0.45%) |
Nov 07, 2008 | 16.03 | 16.18 | 15.87 | 16.06 | 13,530 | +0.29(+1.81%) |
Nov 06, 2008 | 16.57 | 16.63 | 15.77 | 15.77 | 33,087 | -0.98(-5.87%) |
Nov 05, 2008 | 17.15 | 17.30 | 16.76 | 16.76 | 44,183 | -0.73(-4.15%) |
Nov 04, 2008 | 17.18 | 17.52 | 17.18 | 17.48 | 28,287 | +0.62(+3.65%) |
Nov 03, 2008 | 17.03 | 17.07 | 16.85 | 16.87 | 159,571 | +0.09(+0.56%) |
Oct 31, 2008 | 16.60 | 17.12 | 16.60 | 16.77 | 48,152 | +0.06(+0.39%) |
Oct 30, 2008 | 17.08 | 17.08 | 16.32 | 16.71 | 62,053 | +0.23(+1.38%) |
Oct 29, 2008 | 16.17 | 16.92 | 16.17 | 16.48 | 69,415 | +0.30(+1.88%) |
Oct 28, 2008 | 15.17 | 16.18 | 14.91 | 16.18 | 29,922 | +1.27(+8.54%) |
Oct 27, 2008 | 15.09 | 15.65 | 14.90 | 14.90 | 49,104 | -0.67(-4.32%) |
Oct 24, 2008 | 15.16 | 15.64 | 15.12 | 15.58 | 84,224 | -0.20(-1.28%) |
Oct 23, 2008 | 16.00 | 16.17 | 15.14 | 15.78 | 56,360 | +0.16(+1.04%) |
Oct 22, 2008 | 16.27 | 16.32 | 15.43 | 15.62 | 26,649 | -1.13(-6.75%) |
Oct 21, 2008 | 17.10 | 17.19 | 16.75 | 16.75 | 11,116 | -0.34(-1.99%) |
Oct 20, 2008 | 16.76 | 17.11 | 16.56 | 17.09 | 57,029 | +0.55(+3.33%) |
Oct 17, 2008 | 16.00 | 17.24 | 16.00 | 16.54 | 57,329 | +0.27(+1.65%) |
Oct 16, 2008 | 16.32 | 16.44 | 15.34 | 16.27 | 21,800 | -0.37(-2.22%) |
Oct 15, 2008 | 17.07 | 17.07 | 16.41 | 16.64 | 33,573 | -0.95(-5.40%) |
Oct 14, 2008 | 18.57 | 18.82 | 17.13 | 17.59 | 31,202 | +0.24(+1.41%) |
Oct 13, 2008 | 16.83 | 17.34 | 16.73 | 17.34 | 91,278 | +1.40(+8.77%) |
Oct 10, 2008 | 15.07 | 16.28 | 14.66 | 15.95 | 98,588 | -0.16(-0.98%) |
Oct 09, 2008 | 17.47 | 17.47 | 16.00 | 16.10 | 16,796 | -1.36(-7.78%) |
Oct 08, 2008 | 17.14 | 17.91 | 17.09 | 17.46 | 20,190 | -0.41(-2.29%) |
Oct 07, 2008 | 18.14 | 18.64 | 17.83 | 17.87 | 38,311 | -0.80(-4.30%) |
Oct 06, 2008 | 18.47 | 18.80 | 17.79 | 18.68 | 21,931 | -0.66(-3.39%) |
Oct 03, 2008 | 20.11 | 20.20 | 19.33 | 19.33 | 23,320 | -0.26(-1.34%) |
Oct 02, 2008 | 20.11 | 20.11 | 19.59 | 19.59 | 36,330 | -0.76(-3.74%) |
Oct 01, 2008 | 20.32 | 20.68 | 20.13 | 20.36 | 117,143 | -0.17(-0.83%) |
Sep 30, 2008 | 19.83 | 20.53 | 19.83 | 20.53 | 17,344 | +0.51(+2.53%) |
Sep 29, 2008 | 20.41 | 20.66 | 19.77 | 20.02 | 23,564 | -1.17(-5.53%) |
Sep 26, 2008 | 21.02 | 21.24 | 20.86 | 21.19 | 0 | +0.08(+0.38%) |
Sep 25, 2008 | 21.16 | 21.43 | 20.97 | 21.11 | 20,579 | +0.34(+1.66%) |
Sep 24, 2008 | 20.95 | 20.98 | 20.76 | 20.77 | 22,331 | -0.24(-1.14%) |
Sep 23, 2008 | 21.69 | 21.69 | 21.01 | 21.01 | 28,588 | -0.44(-2.05%) |
Sep 22, 2008 | 21.77 | 21.77 | 21.24 | 21.45 | 73,892 | -0.56(-2.55%) |
Sep 19, 2008 | 21.14 | 22.55 | 21.14 | 22.01 | 0 | +0.73(+3.43%) |
Sep 18, 2008 | 20.92 | 21.30 | 20.16 | 21.28 | 92,696 | +0.63(+3.04%) |
Sep 17, 2008 | 20.91 | 21.06 | 20.64 | 20.65 | 20,528 | -0.56(-2.62%) |
Sep 16, 2008 | 20.69 | 21.42 | 20.03 | 21.20 | 40,358 | +0.12(+0.58%) |
Sep 15, 2008 | 21.22 | 21.61 | 21.08 | 21.08 | 40,696 | -0.74(-3.40%) |
Sep 12, 2008 | 21.75 | 21.93 | 21.69 | 21.82 | 18,621 | +0.15(+0.69%) |
Sep 11, 2008 | 21.22 | 21.68 | 21.22 | 21.67 | 18,399 | +0.12(+0.55%) |
Sep 10, 2008 | 21.51 | 21.68 | 21.37 | 21.56 | 21,766 | +0.13(+0.59%) |
Sep 09, 2008 | 21.76 | 21.85 | 21.42 | 21.43 | 225,023 | -0.40(-1.84%) |
Sep 08, 2008 | 22.59 | 22.59 | 21.71 | 21.83 | 17,672 | +0.25(+1.17%) |
Sep 05, 2008 | 21.33 | 21.63 | 21.19 | 21.58 | 0 | +0.04(+0.17%) |
Sep 04, 2008 | 21.91 | 21.91 | 21.53 | 21.55 | 10,556 | -0.51(-2.30%) |
Sep 03, 2008 | 22.12 | 22.14 | 21.91 | 22.05 | 21,421 | -0.04(-0.17%) |