Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.19 | 16.25 | 14.26 | 16.00 | 16,694 | +0.13(+0.82%) |
Nov 26, 2008 | 13.20 | 16.86 | 13.20 | 15.87 | 67,620 | +2.70(+20.45%) |
Nov 25, 2008 | 12.79 | 14.35 | 11.75 | 13.18 | 30,901 | -0.07(-0.56%) |
Nov 24, 2008 | 11.36 | 14.13 | 11.36 | 13.25 | 74,316 | +2.10(+18.83%) |
Nov 21, 2008 | 10.69 | 12.03 | 10.26 | 11.15 | 110,767 | +0.56(+5.26%) |
Nov 20, 2008 | 12.56 | 12.64 | 10.35 | 10.59 | 67,095 | -1.84(-14.80%) |
Nov 19, 2008 | 13.96 | 13.96 | 11.62 | 12.43 | 41,919 | -1.49(-10.68%) |
Nov 18, 2008 | 13.79 | 14.31 | 13.66 | 13.92 | 41,049 | -0.72(-4.95%) |
Nov 17, 2008 | 14.01 | 15.69 | 13.85 | 14.65 | 37,461 | +0.79(+5.69%) |
Nov 14, 2008 | 15.07 | 15.24 | 13.83 | 13.86 | 25,958 | -1.07(-7.15%) |
Nov 13, 2008 | 15.43 | 16.23 | 14.63 | 14.93 | 50,545 | -0.56(-3.60%) |
Nov 12, 2008 | 16.11 | 16.30 | 15.02 | 15.48 | 35,086 | -0.58(-3.59%) |
Nov 11, 2008 | 16.95 | 17.32 | 16.04 | 16.06 | 48,763 | -2.34(-12.73%) |
Nov 10, 2008 | 18.90 | 18.90 | 16.73 | 18.40 | 34,519 | +0.43(+2.38%) |
Nov 07, 2008 | 19.70 | 20.41 | 17.10 | 17.97 | 58,525 | -1.77(-8.95%) |
Nov 06, 2008 | 20.07 | 20.41 | 18.18 | 19.74 | 33,902 | -0.74(-3.63%) |
Nov 05, 2008 | 21.78 | 21.78 | 20.07 | 20.48 | 72,836 | -1.54(-7.00%) |
Nov 04, 2008 | 21.30 | 22.11 | 20.74 | 22.03 | 70,264 | +1.08(+5.15%) |
Nov 03, 2008 | 20.48 | 21.32 | 20.00 | 20.95 | 33,109 | -0.19(-0.88%) |
Oct 31, 2008 | 19.27 | 21.95 | 19.05 | 21.13 | 40,859 | +2.77(+15.08%) |
Oct 30, 2008 | 15.84 | 18.57 | 15.84 | 18.36 | 48,299 | +2.66(+16.92%) |
Oct 29, 2008 | 15.22 | 17.06 | 14.87 | 15.71 | 46,699 | +0.63(+4.19%) |
Oct 28, 2008 | 16.35 | 16.35 | 14.46 | 15.07 | 45,899 | -0.09(-0.61%) |
Oct 27, 2008 | 16.91 | 16.91 | 14.80 | 15.17 | 33,464 | -1.95(-11.40%) |
Oct 24, 2008 | 16.97 | 18.68 | 16.25 | 17.12 | 39,478 | -0.63(-3.56%) |
Oct 23, 2008 | 17.45 | 18.35 | 16.82 | 17.75 | 77,385 | +0.32(+1.81%) |
Oct 22, 2008 | 17.42 | 18.15 | 17.06 | 17.43 | 17,988 | -1.23(-6.57%) |
Oct 21, 2008 | 18.44 | 19.42 | 17.29 | 18.66 | 48,439 | +0.50(+2.76%) |
Oct 20, 2008 | 15.91 | 19.09 | 15.43 | 18.16 | 64,918 | +2.36(+14.94%) |
Oct 17, 2008 | 15.82 | 17.47 | 14.81 | 15.80 | 166,646 | -0.43(-2.63%) |
Oct 16, 2008 | 17.66 | 17.88 | 16.02 | 16.23 | 49,746 | -2.10(-11.46%) |
Oct 15, 2008 | 20.00 | 20.02 | 16.60 | 18.33 | 45,787 | +0.21(+1.18%) |
Oct 14, 2008 | 16.54 | 20.58 | 16.41 | 18.11 | 132,914 | +2.20(+13.84%) |
Oct 13, 2008 | 15.15 | 16.13 | 14.87 | 15.91 | 120,917 | +2.62(+19.72%) |
Oct 10, 2008 | 14.57 | 14.57 | 11.15 | 13.29 | 65,941 | -1.12(-7.74%) |
Oct 09, 2008 | 14.96 | 15.52 | 14.41 | 14.41 | 84,903 | -0.35(-2.39%) |
Oct 08, 2008 | 16.28 | 16.51 | 14.31 | 14.76 | 129,956 | -1.62(-9.88%) |
Oct 07, 2008 | 16.49 | 19.11 | 15.80 | 16.38 | 50,410 | +0.30(+1.85%) |
Oct 06, 2008 | 17.96 | 17.96 | 15.80 | 16.08 | 59,985 | -2.14(-11.73%) |
Oct 03, 2008 | 18.42 | 20.24 | 17.73 | 18.22 | 109,315 | -0.13(-0.71%) |
Oct 02, 2008 | 21.15 | 21.15 | 18.05 | 18.35 | 122,455 | -2.08(-10.19%) |
Oct 01, 2008 | 20.45 | 20.71 | 19.78 | 20.43 | 46,604 | +0.07(+0.37%) |
Sep 30, 2008 | 20.39 | 20.95 | 18.75 | 20.35 | 71,858 | +0.95(+4.89%) |
Sep 29, 2008 | 23.64 | 23.64 | 10.24 | 19.41 | 38,382 | -3.36(-14.78%) |
Sep 26, 2008 | 24.09 | 24.09 | 22.30 | 22.77 | 36,357 | -0.89(-3.77%) |
Sep 25, 2008 | 23.87 | 24.00 | 22.80 | 23.66 | 23,287 | -0.32(-1.32%) |
Sep 24, 2008 | 23.51 | 23.99 | 23.23 | 23.98 | 25,169 | +0.33(+1.42%) |
Sep 23, 2008 | 24.29 | 24.29 | 22.92 | 23.64 | 13,493 | -0.02(-0.08%) |
Sep 22, 2008 | 25.09 | 26.30 | 22.30 | 23.66 | 26,505 | -0.99(-4.00%) |
Sep 19, 2008 | 22.88 | 27.56 | 22.88 | 24.65 | 80,494 | +1.78(+7.81%) |
Sep 18, 2008 | 22.17 | 30.35 | 17.38 | 22.86 | 677,479 | -0.35(-1.52%) |
Sep 17, 2008 | 23.38 | 24.81 | 20.71 | 23.22 | 196,987 | -0.97(-4.00%) |
Sep 16, 2008 | 24.94 | 25.15 | 23.27 | 24.18 | 25,127 | -0.99(-3.91%) |
Sep 15, 2008 | 24.85 | 27.40 | 24.74 | 25.17 | 18,332 | -1.51(-5.64%) |
Sep 12, 2008 | 26.02 | 27.21 | 25.46 | 26.67 | 31,486 | +1.36(+5.36%) |
Sep 11, 2008 | 26.03 | 26.03 | 24.63 | 25.32 | 20,728 | -0.71(-2.71%) |
Sep 10, 2008 | 26.00 | 26.49 | 24.37 | 26.02 | 42,893 | -0.04(-0.14%) |
Sep 09, 2008 | 27.90 | 28.55 | 25.93 | 26.06 | 37,538 | -1.52(-5.53%) |
Sep 08, 2008 | 27.69 | 28.92 | 26.69 | 27.58 | 23,965 | +0.54(+1.99%) |
Sep 05, 2008 | 27.99 | 28.01 | 27.01 | 27.04 | 17,044 | -0.72(-2.61%) |
Sep 04, 2008 | 29.16 | 29.16 | 27.25 | 27.77 | 28,977 | -1.45(-4.96%) |
Sep 03, 2008 | 29.13 | 29.37 | 28.38 | 29.22 | 14,811 | +0.41(+1.42%) |