Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.04 | 14.03 | 13.04 | 13.96 | 238,173 | +0.56(+4.20%) |
Nov 26, 2008 | 12.53 | 13.57 | 12.28 | 13.39 | 754,417 | +0.75(+5.93%) |
Nov 25, 2008 | 12.54 | 12.73 | 11.96 | 12.64 | 382,046 | +0.19(+1.51%) |
Nov 24, 2008 | 11.46 | 12.63 | 11.43 | 12.46 | 438,809 | +1.09(+9.55%) |
Nov 21, 2008 | 10.99 | 11.39 | 10.22 | 11.37 | 726,400 | +0.57(+5.30%) |
Nov 20, 2008 | 11.17 | 12.13 | 10.79 | 10.80 | 547,936 | -0.50(-4.45%) |
Nov 19, 2008 | 12.39 | 12.66 | 11.28 | 11.30 | 355,253 | -1.07(-8.62%) |
Nov 18, 2008 | 12.80 | 12.91 | 11.88 | 12.37 | 606,624 | -0.37(-2.87%) |
Nov 17, 2008 | 13.10 | 13.40 | 12.68 | 12.73 | 381,042 | -0.51(-3.87%) |
Nov 14, 2008 | 14.07 | 14.36 | 13.11 | 13.25 | 0 | -1.15(-8.02%) |
Nov 13, 2008 | 13.24 | 14.43 | 12.48 | 14.40 | 667,827 | +1.53(+11.89%) |
Nov 12, 2008 | 13.73 | 13.74 | 12.85 | 12.87 | 401,590 | -1.13(-8.04%) |
Nov 11, 2008 | 14.20 | 14.61 | 13.71 | 14.00 | 321,628 | -0.45(-3.14%) |
Nov 10, 2008 | 15.12 | 15.48 | 14.32 | 14.45 | 509,601 | -0.35(-2.34%) |
Nov 07, 2008 | 13.60 | 14.84 | 13.60 | 14.80 | 0 | +1.06(+7.69%) |
Nov 06, 2008 | 14.18 | 15.62 | 13.71 | 13.74 | 1,064,504 | -0.28(-1.97%) |
Nov 05, 2008 | 14.63 | 15.05 | 13.95 | 14.02 | 783,385 | -0.80(-5.40%) |
Nov 04, 2008 | 15.57 | 15.83 | 14.71 | 14.82 | 776,268 | -0.40(-2.66%) |
Nov 03, 2008 | 15.39 | 15.82 | 15.08 | 15.22 | 441,570 | -0.17(-1.09%) |
Oct 31, 2008 | 15.10 | 16.36 | 14.78 | 15.39 | 0 | +0.15(+0.97%) |
Oct 30, 2008 | 14.30 | 15.27 | 14.11 | 15.24 | 703,375 | +1.27(+9.12%) |
Oct 29, 2008 | 13.62 | 14.56 | 13.60 | 13.97 | 619,426 | +0.23(+1.65%) |
Oct 28, 2008 | 12.98 | 13.74 | 12.41 | 13.74 | 672,464 | +1.08(+8.50%) |
Oct 27, 2008 | 13.42 | 13.43 | 12.66 | 12.66 | 419,551 | -1.00(-7.30%) |
Oct 24, 2008 | 13.51 | 13.93 | 13.21 | 13.66 | 0 | -0.45(-3.22%) |
Oct 23, 2008 | 14.89 | 14.91 | 13.52 | 14.12 | 651,758 | -0.74(-4.98%) |
Oct 22, 2008 | 15.35 | 15.74 | 14.61 | 14.86 | 450,677 | -1.15(-7.21%) |
Oct 21, 2008 | 15.74 | 16.46 | 15.68 | 16.01 | 423,875 | +0.00(+0.00%) |
Oct 20, 2008 | 15.49 | 16.01 | 15.08 | 16.01 | 327,276 | +0.78(+5.12%) |
Oct 17, 2008 | 14.37 | 15.96 | 14.37 | 15.23 | 0 | +0.50(+3.42%) |
Oct 16, 2008 | 15.34 | 15.57 | 14.31 | 14.73 | 1,468,412 | -0.57(-3.74%) |
Oct 15, 2008 | 16.14 | 16.23 | 15.30 | 15.30 | 635,011 | -1.34(-8.07%) |
Oct 14, 2008 | 17.48 | 17.90 | 16.15 | 16.64 | 762,463 | -0.71(-4.10%) |
Oct 13, 2008 | 16.37 | 17.35 | 15.83 | 17.35 | 570,357 | +1.84(+11.83%) |
Oct 10, 2008 | 14.15 | 16.11 | 13.57 | 15.52 | 0 | +0.67(+4.52%) |
Oct 09, 2008 | 16.09 | 16.39 | 14.85 | 14.85 | 815,201 | -1.19(-7.45%) |
Oct 08, 2008 | 16.78 | 16.91 | 15.68 | 16.04 | 1,497,512 | -0.87(-5.14%) |
Oct 07, 2008 | 18.31 | 18.54 | 16.90 | 16.91 | 893,736 | -1.25(-6.90%) |
Oct 06, 2008 | 18.41 | 18.78 | 17.39 | 18.16 | 1,312,128 | -0.80(-4.22%) |
Oct 03, 2008 | 21.01 | 21.13 | 18.80 | 18.96 | 0 | -1.72(-8.31%) |
Oct 02, 2008 | 22.12 | 22.50 | 20.62 | 20.68 | 682,422 | -1.60(-7.18%) |
Oct 01, 2008 | 22.60 | 23.10 | 21.99 | 22.28 | 640,594 | -0.47(-2.08%) |
Sep 30, 2008 | 23.41 | 23.41 | 22.46 | 22.75 | 975,632 | -0.20(-0.86%) |
Sep 29, 2008 | 23.68 | 24.09 | 22.50 | 22.95 | 1,408,158 | -1.03(-4.28%) |
Sep 26, 2008 | 23.14 | 24.03 | 23.14 | 23.98 | 0 | +0.30(+1.25%) |
Sep 25, 2008 | 23.71 | 24.13 | 23.61 | 23.68 | 533,522 | +0.07(+0.29%) |
Sep 24, 2008 | 24.08 | 24.17 | 23.58 | 23.61 | 792,734 | -0.42(-1.77%) |
Sep 23, 2008 | 24.52 | 24.95 | 23.83 | 24.04 | 599,091 | -0.53(-2.17%) |
Sep 22, 2008 | 25.66 | 25.66 | 24.39 | 24.57 | 479,734 | -1.10(-4.27%) |
Sep 19, 2008 | 25.52 | 27.48 | 24.97 | 25.66 | 0 | +1.29(+5.31%) |
Sep 18, 2008 | 23.53 | 26.01 | 23.50 | 24.37 | 1,620,994 | +1.02(+4.35%) |
Sep 17, 2008 | 24.12 | 24.17 | 22.94 | 23.35 | 954,869 | -1.10(-4.48%) |
Sep 16, 2008 | 23.65 | 24.52 | 23.29 | 24.45 | 776,032 | +0.20(+0.81%) |
Sep 15, 2008 | 23.93 | 24.96 | 23.90 | 24.25 | 626,337 | -0.60(-2.42%) |
Sep 12, 2008 | 24.51 | 25.20 | 24.19 | 24.86 | 0 | +0.10(+0.40%) |
Sep 11, 2008 | 23.88 | 25.10 | 23.78 | 24.76 | 376,234 | +0.33(+1.33%) |
Sep 10, 2008 | 24.54 | 24.98 | 24.00 | 24.43 | 309,062 | +0.05(+0.20%) |
Sep 09, 2008 | 24.13 | 25.33 | 24.13 | 24.38 | 746,010 | +0.19(+0.78%) |
Sep 08, 2008 | 24.65 | 25.07 | 23.62 | 24.19 | 554,380 | +0.37(+1.53%) |
Sep 05, 2008 | 23.70 | 23.94 | 23.00 | 23.83 | 0 | -0.02(-0.08%) |
Sep 04, 2008 | 23.42 | 23.97 | 23.41 | 23.85 | 644,696 | +0.20(+0.83%) |
Sep 03, 2008 | 23.19 | 24.01 | 23.04 | 23.65 | 450,022 | +0.45(+1.96%) |