Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.89 | 16.46 | 15.73 | 16.39 | 124,588 | +0.50(+3.14%) |
Nov 26, 2008 | 14.16 | 15.98 | 14.16 | 15.89 | 421,521 | +0.98(+6.59%) |
Nov 25, 2008 | 14.86 | 14.95 | 14.20 | 14.91 | 516,087 | -0.02(-0.16%) |
Nov 24, 2008 | 14.50 | 15.04 | 14.08 | 14.94 | 461,014 | +0.44(+3.04%) |
Nov 21, 2008 | 13.68 | 14.54 | 12.89 | 14.49 | 470,840 | +1.00(+7.42%) |
Nov 20, 2008 | 15.38 | 15.41 | 13.42 | 13.49 | 570,007 | -2.05(-13.17%) |
Nov 19, 2008 | 16.10 | 16.34 | 15.38 | 15.54 | 506,221 | -0.64(-3.94%) |
Nov 18, 2008 | 15.88 | 16.28 | 15.50 | 16.18 | 488,027 | +0.31(+1.93%) |
Nov 17, 2008 | 16.48 | 16.77 | 15.83 | 15.87 | 484,751 | -0.67(-4.03%) |
Nov 14, 2008 | 18.73 | 18.93 | 16.51 | 16.54 | 0 | -2.66(-13.86%) |
Nov 13, 2008 | 17.55 | 19.30 | 16.57 | 19.20 | 386,404 | +1.70(+9.73%) |
Nov 12, 2008 | 18.31 | 18.31 | 17.42 | 17.50 | 405,256 | -0.99(-5.34%) |
Nov 11, 2008 | 18.69 | 19.25 | 18.40 | 18.48 | 286,347 | -0.34(-1.81%) |
Nov 10, 2008 | 19.23 | 19.86 | 18.72 | 18.82 | 504,248 | +0.00(+0.03%) |
Nov 07, 2008 | 18.67 | 19.15 | 18.32 | 18.82 | 0 | +0.32(+1.71%) |
Nov 06, 2008 | 19.25 | 19.56 | 18.41 | 18.50 | 331,698 | -0.88(-4.55%) |
Nov 05, 2008 | 20.15 | 20.15 | 18.21 | 19.38 | 644,387 | -1.40(-6.76%) |
Nov 04, 2008 | 21.53 | 21.62 | 20.71 | 20.79 | 573,660 | -0.31(-1.45%) |
Nov 03, 2008 | 20.56 | 21.40 | 20.01 | 21.09 | 375,314 | +0.07(+0.34%) |
Oct 31, 2008 | 20.86 | 21.31 | 20.51 | 21.02 | 841,277 | -0.24(-1.15%) |
Oct 30, 2008 | 21.60 | 21.81 | 20.91 | 21.27 | 789,439 | -0.23(-1.09%) |
Oct 29, 2008 | 20.10 | 21.71 | 19.73 | 21.50 | 1,121,664 | +1.59(+7.97%) |
Oct 28, 2008 | 16.71 | 20.00 | 16.71 | 19.92 | 887,874 | +3.51(+21.42%) |
Oct 27, 2008 | 17.42 | 17.71 | 16.39 | 16.40 | 472,947 | -1.03(-5.89%) |
Oct 24, 2008 | 13.70 | 18.07 | 13.70 | 17.43 | 723,719 | +1.46(+9.16%) |
Oct 23, 2008 | 16.43 | 17.03 | 15.07 | 15.97 | 848,589 | -0.58(-3.50%) |
Oct 22, 2008 | 17.62 | 17.62 | 16.12 | 16.55 | 306,538 | -1.05(-5.94%) |
Oct 21, 2008 | 17.72 | 18.23 | 17.33 | 17.59 | 436,663 | -0.34(-1.90%) |
Oct 20, 2008 | 16.59 | 17.97 | 16.44 | 17.93 | 482,210 | +1.48(+9.00%) |
Oct 17, 2008 | 16.04 | 17.49 | 16.04 | 16.45 | 0 | -0.29(-1.72%) |
Oct 16, 2008 | 15.48 | 16.89 | 14.92 | 16.74 | 669,193 | +1.27(+8.18%) |
Oct 15, 2008 | 17.01 | 17.39 | 15.47 | 15.47 | 520,694 | -2.06(-11.73%) |
Oct 14, 2008 | 18.78 | 18.92 | 17.03 | 17.53 | 432,928 | -0.29(-1.61%) |
Oct 13, 2008 | 16.34 | 17.82 | 16.15 | 17.82 | 539,059 | +1.86(+11.69%) |
Oct 10, 2008 | 15.77 | 16.24 | 14.49 | 15.95 | 0 | -0.30(-1.83%) |
Oct 09, 2008 | 16.78 | 17.07 | 16.17 | 16.25 | 756,645 | -0.35(-2.08%) |
Oct 08, 2008 | 17.14 | 18.24 | 16.59 | 16.59 | 830,580 | -0.94(-5.36%) |
Oct 07, 2008 | 18.32 | 18.91 | 17.53 | 17.53 | 515,816 | -0.80(-4.34%) |
Oct 06, 2008 | 19.26 | 19.27 | 17.59 | 18.33 | 818,918 | -1.16(-5.93%) |
Oct 03, 2008 | 20.09 | 20.70 | 19.46 | 19.48 | 0 | -0.55(-2.75%) |
Oct 02, 2008 | 21.06 | 21.27 | 19.89 | 20.04 | 213,957 | -1.37(-6.38%) |
Oct 01, 2008 | 21.75 | 22.26 | 21.24 | 21.40 | 220,917 | -0.51(-2.32%) |
Sep 30, 2008 | 21.56 | 22.09 | 21.16 | 21.91 | 355,052 | +0.37(+1.74%) |
Sep 29, 2008 | 23.34 | 23.36 | 21.13 | 21.54 | 429,540 | -2.09(-8.86%) |
Sep 26, 2008 | 23.59 | 24.06 | 23.37 | 23.63 | 0 | -0.52(-2.14%) |
Sep 25, 2008 | 23.49 | 24.40 | 23.49 | 24.15 | 452,206 | +0.74(+3.17%) |
Sep 24, 2008 | 24.55 | 24.55 | 23.40 | 23.41 | 492,166 | -0.76(-3.13%) |
Sep 23, 2008 | 23.76 | 24.79 | 23.76 | 24.16 | 691,372 | +0.54(+2.29%) |
Sep 22, 2008 | 24.69 | 25.08 | 23.47 | 23.62 | 522,012 | -1.25(-5.03%) |
Sep 19, 2008 | 25.54 | 25.54 | 24.03 | 24.87 | 0 | +1.55(+6.64%) |
Sep 18, 2008 | 22.77 | 23.38 | 21.37 | 23.32 | 750,271 | +0.90(+4.00%) |
Sep 17, 2008 | 24.17 | 24.17 | 22.30 | 22.43 | 867,595 | -2.01(-8.22%) |
Sep 16, 2008 | 24.53 | 24.72 | 23.15 | 24.44 | 676,415 | -0.50(-2.00%) |
Sep 15, 2008 | 25.62 | 25.75 | 24.92 | 24.93 | 313,802 | -1.14(-4.36%) |
Sep 12, 2008 | 26.06 | 26.25 | 25.72 | 26.07 | 0 | -0.01(-0.04%) |
Sep 11, 2008 | 25.78 | 26.23 | 25.59 | 26.08 | 414,058 | +0.12(+0.48%) |
Sep 10, 2008 | 26.00 | 26.22 | 25.37 | 25.96 | 580,557 | +0.29(+1.14%) |
Sep 09, 2008 | 26.23 | 26.65 | 25.66 | 25.66 | 446,053 | -0.67(-2.53%) |
Sep 08, 2008 | 27.52 | 27.67 | 26.09 | 26.33 | 668,408 | -0.53(-1.98%) |
Sep 05, 2008 | 26.09 | 27.04 | 25.94 | 26.86 | 0 | +0.65(+2.49%) |
Sep 04, 2008 | 26.68 | 26.77 | 26.07 | 26.21 | 744,712 | -0.48(-1.81%) |
Sep 03, 2008 | 26.22 | 26.89 | 26.19 | 26.69 | 643,102 | +0.38(+1.44%) |