Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.85 | 15.18 | 14.62 | 15.18 | 35,953 | +0.25(+1.69%) |
Nov 26, 2008 | 13.67 | 14.99 | 13.57 | 14.92 | 125,598 | +1.01(+7.23%) |
Nov 25, 2008 | 13.82 | 14.11 | 13.23 | 13.92 | 176,017 | +0.36(+2.67%) |
Nov 24, 2008 | 12.16 | 13.74 | 12.10 | 13.56 | 301,614 | +1.71(+14.48%) |
Nov 21, 2008 | 11.46 | 11.90 | 10.76 | 11.84 | 411,995 | +0.77(+6.96%) |
Nov 20, 2008 | 11.55 | 12.24 | 10.96 | 11.07 | 270,448 | -0.79(-6.69%) |
Nov 19, 2008 | 12.98 | 13.12 | 11.82 | 11.87 | 286,998 | -1.33(-10.07%) |
Nov 18, 2008 | 13.26 | 13.54 | 12.71 | 13.19 | 159,427 | -0.34(-2.50%) |
Nov 17, 2008 | 13.95 | 14.20 | 13.39 | 13.53 | 261,144 | -0.79(-5.49%) |
Nov 14, 2008 | 14.91 | 15.30 | 14.21 | 14.32 | 209,528 | -0.98(-6.42%) |
Nov 13, 2008 | 14.26 | 15.33 | 13.13 | 15.30 | 266,100 | +1.11(+7.81%) |
Nov 12, 2008 | 15.04 | 15.11 | 14.19 | 14.19 | 159,684 | -1.09(-7.10%) |
Nov 11, 2008 | 14.97 | 15.66 | 14.72 | 15.28 | 335,635 | -0.18(-1.17%) |
Nov 10, 2008 | 16.63 | 16.65 | 15.20 | 15.46 | 405,868 | -1.05(-6.38%) |
Nov 07, 2008 | 16.26 | 16.54 | 15.98 | 16.51 | 208,542 | +0.31(+1.89%) |
Nov 06, 2008 | 16.96 | 17.28 | 16.14 | 16.21 | 149,369 | -1.16(-6.70%) |
Nov 05, 2008 | 18.71 | 18.71 | 17.31 | 17.37 | 363,647 | -1.44(-7.65%) |
Nov 04, 2008 | 18.23 | 18.87 | 18.17 | 18.81 | 285,766 | +0.92(+5.14%) |
Nov 03, 2008 | 18.09 | 18.20 | 17.67 | 17.89 | 237,878 | -0.02(-0.09%) |
Oct 31, 2008 | 17.23 | 18.12 | 16.88 | 17.90 | 346,399 | +0.71(+4.12%) |
Oct 30, 2008 | 17.21 | 17.46 | 16.74 | 17.20 | 420,126 | +0.75(+4.59%) |
Oct 29, 2008 | 16.18 | 17.35 | 15.95 | 16.44 | 751,331 | +0.26(+1.60%) |
Oct 28, 2008 | 15.31 | 16.18 | 14.07 | 16.18 | 681,138 | +1.45(+9.88%) |
Oct 27, 2008 | 15.15 | 15.98 | 14.71 | 14.73 | 417,715 | -0.94(-5.97%) |
Oct 24, 2008 | 15.49 | 16.08 | 14.83 | 15.66 | 633,732 | -1.11(-6.61%) |
Oct 23, 2008 | 17.26 | 17.54 | 15.90 | 16.77 | 680,803 | -0.67(-3.83%) |
Oct 22, 2008 | 17.95 | 18.34 | 16.85 | 17.44 | 427,181 | -1.20(-6.45%) |
Oct 21, 2008 | 18.91 | 19.35 | 18.60 | 18.64 | 449,906 | -0.46(-2.39%) |
Oct 20, 2008 | 19.04 | 19.14 | 18.50 | 19.10 | 294,571 | +0.53(+2.88%) |
Oct 17, 2008 | 17.90 | 19.41 | 17.72 | 18.57 | 889,711 | +0.21(+1.16%) |
Oct 16, 2008 | 17.91 | 18.38 | 16.81 | 18.35 | 600,752 | +0.78(+4.43%) |
Oct 15, 2008 | 19.37 | 19.67 | 17.53 | 17.57 | 365,033 | -2.12(-10.78%) |
Oct 14, 2008 | 21.18 | 21.18 | 19.17 | 19.70 | 1,234,268 | +0.37(+1.91%) |
Oct 13, 2008 | 18.29 | 19.33 | 17.22 | 19.33 | 555,752 | +2.54(+15.13%) |
Oct 10, 2008 | 14.50 | 16.85 | 14.33 | 16.79 | 1,177,429 | +0.75(+4.66%) |
Oct 09, 2008 | 18.91 | 19.12 | 15.80 | 16.04 | 986,093 | -2.45(-13.27%) |
Oct 08, 2008 | 18.20 | 19.73 | 18.20 | 18.49 | 893,402 | -0.88(-4.55%) |
Oct 07, 2008 | 22.02 | 22.02 | 19.30 | 19.38 | 515,961 | -1.82(-8.57%) |
Oct 06, 2008 | 20.33 | 21.21 | 19.79 | 21.19 | 839,423 | -0.31(-1.46%) |
Oct 03, 2008 | 22.76 | 23.24 | 21.51 | 21.51 | 870,418 | -0.63(-2.84%) |
Oct 02, 2008 | 23.06 | 23.06 | 21.99 | 22.14 | 310,129 | -0.92(-3.99%) |
Oct 01, 2008 | 23.64 | 23.64 | 22.10 | 23.05 | 398,845 | +0.49(+2.16%) |
Sep 30, 2008 | 21.62 | 22.66 | 21.09 | 22.57 | 1,165,392 | +1.33(+6.26%) |
Sep 29, 2008 | 23.68 | 23.68 | 20.53 | 21.24 | 1,079,587 | -2.39(-10.12%) |
Sep 26, 2008 | 22.87 | 23.64 | 22.29 | 23.63 | 0 | +0.50(+2.18%) |
Sep 25, 2008 | 23.20 | 23.42 | 22.60 | 23.13 | 513,978 | +0.41(+1.80%) |
Sep 24, 2008 | 23.78 | 24.38 | 22.62 | 22.72 | 763,159 | -0.47(-2.03%) |
Sep 23, 2008 | 23.70 | 23.94 | 22.76 | 23.19 | 908,547 | -0.44(-1.86%) |
Sep 22, 2008 | 25.25 | 25.94 | 23.54 | 23.63 | 1,403,128 | -1.22(-4.91%) |
Sep 19, 2008 | 26.57 | 24.85 | 22.80 | 24.85 | 0 | +2.69(+12.14%) |
Sep 18, 2008 | 20.66 | 22.45 | 18.63 | 22.16 | 4,770,620 | +1.56(+7.56%) |
Sep 17, 2008 | 21.23 | 21.95 | 19.98 | 20.60 | 5,566,999 | -1.98(-8.77%) |
Sep 16, 2008 | 20.90 | 22.76 | 20.44 | 22.58 | 5,902,397 | +0.61(+2.75%) |
Sep 15, 2008 | 22.80 | 23.61 | 21.87 | 21.98 | 3,806,844 | -1.93(-8.09%) |
Sep 12, 2008 | 23.95 | 24.49 | 23.50 | 23.91 | 4,848,324 | -0.47(-1.93%) |
Sep 11, 2008 | 23.75 | 24.45 | 23.08 | 24.38 | 4,237,074 | -0.13(-0.55%) |
Sep 10, 2008 | 25.10 | 25.17 | 24.06 | 24.52 | 4,568,018 | -0.39(-1.58%) |
Sep 09, 2008 | 26.79 | 26.99 | 24.90 | 24.91 | 5,202,217 | -2.25(-8.28%) |
Sep 08, 2008 | 28.17 | 28.28 | 26.19 | 27.16 | 4,343,845 | +0.64(+2.40%) |
Sep 05, 2008 | 25.74 | 26.52 | 25.23 | 26.52 | 0 | +0.46(+1.78%) |
Sep 04, 2008 | 27.07 | 27.20 | 25.98 | 26.06 | 2,099,472 | -1.34(-4.91%) |
Sep 03, 2008 | 26.89 | 27.41 | 26.60 | 27.40 | 3,240,518 | +0.43(+1.60%) |