Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.40 | 16.19 | 14.40 | 15.97 | 49,434 | +1.07(+7.18%) |
Nov 26, 2008 | 14.18 | 15.18 | 14.18 | 14.90 | 19,031 | +0.24(+1.64%) |
Nov 25, 2008 | 14.77 | 14.98 | 13.81 | 14.66 | 69,148 | +0.30(+2.09%) |
Nov 24, 2008 | 13.75 | 14.87 | 13.57 | 14.36 | 37,990 | +0.72(+5.28%) |
Nov 21, 2008 | 14.20 | 14.20 | 13.25 | 13.64 | 8,800 | -0.66(-4.62%) |
Nov 20, 2008 | 14.47 | 14.90 | 14.00 | 14.30 | 20,700 | -0.59(-3.96%) |
Nov 19, 2008 | 14.50 | 15.25 | 14.15 | 14.89 | 11,003 | +0.02(+0.13%) |
Nov 18, 2008 | 15.12 | 15.60 | 14.81 | 14.87 | 10,297 | -0.19(-1.26%) |
Nov 17, 2008 | 15.36 | 15.36 | 15.02 | 15.06 | 1,018 | -0.44(-2.84%) |
Nov 14, 2008 | 15.62 | 15.99 | 15.40 | 15.50 | 0 | -0.27(-1.71%) |
Nov 13, 2008 | 15.36 | 15.79 | 15.25 | 15.77 | 5,700 | +0.02(+0.13%) |
Nov 12, 2008 | 16.74 | 16.75 | 15.75 | 15.75 | 2,400 | -0.99(-5.91%) |
Nov 11, 2008 | 17.41 | 17.41 | 16.31 | 16.74 | 25,100 | -0.67(-3.85%) |
Nov 10, 2008 | 18.28 | 18.29 | 17.41 | 17.41 | 15,400 | -0.12(-0.68%) |
Nov 07, 2008 | 17.63 | 17.98 | 17.50 | 17.53 | 5,162 | +0.17(+0.98%) |
Nov 06, 2008 | 18.85 | 18.85 | 17.21 | 17.36 | 8,529 | -1.64(-8.63%) |
Nov 05, 2008 | 19.95 | 19.99 | 19.00 | 19.00 | 26,009 | -0.97(-4.86%) |
Nov 04, 2008 | 20.17 | 20.40 | 19.44 | 19.97 | 12,425 | -0.12(-0.60%) |
Nov 03, 2008 | 19.30 | 20.25 | 19.00 | 20.09 | 29,650 | +0.58(+2.97%) |
Oct 31, 2008 | 19.80 | 21.26 | 18.71 | 19.51 | 66,811 | -0.49(-2.45%) |
Oct 30, 2008 | 19.50 | 21.03 | 19.00 | 20.00 | 46,506 | +0.99(+5.21%) |
Oct 29, 2008 | 18.06 | 19.90 | 17.76 | 19.01 | 107,873 | +0.93(+5.14%) |
Oct 28, 2008 | 16.10 | 18.43 | 16.00 | 18.08 | 25,094 | +1.63(+9.91%) |
Oct 27, 2008 | 15.50 | 16.84 | 15.42 | 16.45 | 27,097 | +0.41(+2.56%) |
Oct 24, 2008 | 14.00 | 17.00 | 12.44 | 16.04 | 57,457 | +0.65(+4.22%) |
Oct 23, 2008 | 17.09 | 17.76 | 14.54 | 15.39 | 40,712 | -1.86(-10.78%) |
Oct 22, 2008 | 17.05 | 17.80 | 17.02 | 17.25 | 34,000 | -0.22(-1.26%) |
Oct 21, 2008 | 17.50 | 17.96 | 17.03 | 17.47 | 23,622 | -0.34(-1.91%) |
Oct 20, 2008 | 18.73 | 19.33 | 17.81 | 17.81 | 29,258 | -1.04(-5.52%) |
Oct 17, 2008 | 21.00 | 21.96 | 18.05 | 18.85 | 0 | -2.15(-10.24%) |
Oct 16, 2008 | 19.30 | 22.59 | 17.81 | 21.00 | 69,815 | +1.70(+8.81%) |
Oct 15, 2008 | 20.50 | 20.50 | 18.61 | 19.30 | 45,468 | -1.65(-7.88%) |
Oct 14, 2008 | 21.25 | 21.47 | 20.70 | 20.95 | 11,350 | +0.73(+3.61%) |
Oct 13, 2008 | 18.30 | 20.26 | 18.02 | 20.22 | 5,159 | +2.31(+12.90%) |
Oct 10, 2008 | 17.15 | 19.05 | 17.15 | 17.91 | 12,469 | +0.26(+1.47%) |
Oct 09, 2008 | 18.95 | 18.95 | 17.26 | 17.65 | 14,085 | -1.35(-7.11%) |
Oct 08, 2008 | 19.35 | 20.00 | 16.97 | 19.00 | 63,502 | -2.30(-10.80%) |
Oct 07, 2008 | 23.50 | 23.50 | 20.50 | 21.30 | 17,433 | -2.01(-8.62%) |
Oct 06, 2008 | 23.10 | 24.39 | 21.50 | 23.31 | 30,725 | -0.69(-2.88%) |
Oct 03, 2008 | 24.45 | 24.45 | 23.60 | 24.00 | 0 | -0.22(-0.91%) |
Oct 02, 2008 | 24.90 | 24.98 | 23.07 | 24.22 | 16,611 | -0.38(-1.54%) |
Oct 01, 2008 | 24.48 | 24.88 | 24.20 | 24.60 | 9,650 | +0.22(+0.90%) |
Sep 30, 2008 | 24.35 | 24.52 | 24.20 | 24.38 | 8,900 | +0.49(+2.05%) |
Sep 29, 2008 | 24.81 | 24.81 | 23.51 | 23.89 | 10,720 | -0.86(-3.47%) |
Sep 26, 2008 | 24.75 | 26.06 | 24.60 | 24.75 | 0 | -1.25(-4.81%) |
Sep 25, 2008 | 26.11 | 26.11 | 25.26 | 26.00 | 6,056 | +0.22(+0.85%) |
Sep 24, 2008 | 25.12 | 26.19 | 25.12 | 25.78 | 15,616 | +0.98(+3.95%) |
Sep 23, 2008 | 23.16 | 24.80 | 23.16 | 24.80 | 4,300 | +1.30(+5.53%) |
Sep 22, 2008 | 24.23 | 25.25 | 23.50 | 23.50 | 5,550 | -0.70(-2.89%) |
Sep 19, 2008 | 27.00 | 29.76 | 23.00 | 24.20 | 0 | +2.61(+12.09%) |
Sep 18, 2008 | 22.25 | 29.81 | 20.01 | 21.59 | 29,439 | -0.91(-4.04%) |
Sep 17, 2008 | 24.50 | 24.50 | 20.50 | 22.50 | 16,078 | -2.50(-10.00%) |
Sep 16, 2008 | 25.00 | 25.06 | 24.00 | 25.00 | 14,814 | -0.22(-0.87%) |
Sep 15, 2008 | 26.75 | 26.75 | 23.07 | 25.22 | 19,209 | -1.20(-4.54%) |
Sep 12, 2008 | 26.33 | 26.49 | 26.03 | 26.42 | 0 | -0.07(-0.26%) |
Sep 11, 2008 | 26.75 | 26.75 | 26.33 | 26.49 | 19,267 | -0.61(-2.25%) |
Sep 10, 2008 | 27.56 | 27.66 | 26.90 | 27.10 | 19,180 | -0.60(-2.17%) |
Sep 09, 2008 | 28.47 | 28.47 | 27.59 | 27.70 | 10,399 | -0.80(-2.81%) |
Sep 08, 2008 | 28.50 | 28.93 | 28.05 | 28.50 | 12,635 | +0.06(+0.21%) |
Sep 05, 2008 | 27.81 | 29.22 | 27.50 | 28.44 | 0 | +0.13(+0.46%) |
Sep 04, 2008 | 29.10 | 29.24 | 27.47 | 28.31 | 16,296 | -0.99(-3.38%) |
Sep 03, 2008 | 29.06 | 29.35 | 28.35 | 29.30 | 19,080 | -0.35(-1.18%) |