Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.99 | 16.68 | 15.47 | 16.23 | 76,312 | -0.01(-0.06%) |
Nov 26, 2008 | 14.37 | 16.74 | 14.26 | 16.23 | 319,732 | +1.44(+9.71%) |
Nov 25, 2008 | 14.60 | 14.83 | 13.25 | 14.80 | 278,609 | +0.36(+2.50%) |
Nov 24, 2008 | 13.09 | 14.95 | 12.83 | 14.44 | 377,192 | +1.76(+13.90%) |
Nov 21, 2008 | 11.52 | 12.74 | 11.13 | 12.67 | 409,951 | +1.44(+12.79%) |
Nov 20, 2008 | 13.14 | 13.61 | 11.13 | 11.24 | 379,130 | -2.06(-15.48%) |
Nov 19, 2008 | 14.79 | 15.70 | 13.22 | 13.30 | 224,437 | -2.18(-14.08%) |
Nov 18, 2008 | 16.11 | 16.57 | 14.94 | 15.47 | 306,313 | -0.42(-2.63%) |
Nov 17, 2008 | 15.47 | 16.75 | 15.20 | 15.89 | 390,981 | +0.22(+1.42%) |
Nov 14, 2008 | 17.19 | 17.35 | 15.59 | 15.67 | 224,572 | -1.85(-10.58%) |
Nov 13, 2008 | 15.69 | 17.69 | 14.77 | 17.52 | 266,150 | +2.11(+13.72%) |
Nov 12, 2008 | 16.76 | 16.76 | 15.30 | 15.41 | 313,964 | -1.47(-8.73%) |
Nov 11, 2008 | 17.16 | 17.79 | 16.21 | 16.88 | 233,426 | -0.19(-1.09%) |
Nov 10, 2008 | 17.98 | 18.61 | 16.85 | 17.07 | 310,762 | -0.19(-1.08%) |
Nov 07, 2008 | 17.96 | 18.05 | 16.47 | 17.25 | 176,654 | +0.05(+0.27%) |
Nov 06, 2008 | 18.63 | 19.36 | 17.07 | 17.21 | 200,767 | -1.86(-9.77%) |
Nov 05, 2008 | 19.82 | 20.70 | 18.84 | 19.07 | 274,029 | -1.66(-8.01%) |
Nov 04, 2008 | 21.81 | 22.23 | 20.03 | 20.73 | 248,752 | +0.18(+0.86%) |
Nov 03, 2008 | 20.71 | 21.61 | 20.03 | 20.56 | 275,886 | -0.64(-3.02%) |
Oct 31, 2008 | 20.40 | 21.60 | 19.57 | 21.20 | 322,457 | +0.48(+2.33%) |
Oct 30, 2008 | 19.93 | 21.07 | 19.29 | 20.71 | 404,867 | +1.78(+9.40%) |
Oct 29, 2008 | 16.69 | 19.24 | 16.69 | 18.93 | 370,196 | +2.30(+13.82%) |
Oct 28, 2008 | 15.94 | 17.13 | 14.56 | 16.63 | 648,493 | +1.75(+11.78%) |
Oct 27, 2008 | 16.11 | 17.08 | 14.78 | 14.88 | 237,069 | -1.50(-9.17%) |
Oct 24, 2008 | 15.35 | 17.08 | 15.35 | 16.38 | 340,148 | -0.33(-2.00%) |
Oct 23, 2008 | 17.22 | 17.94 | 16.11 | 16.72 | 597,740 | -0.29(-1.69%) |
Oct 22, 2008 | 17.10 | 17.48 | 16.65 | 17.00 | 902,362 | -0.63(-3.58%) |
Oct 21, 2008 | 17.91 | 18.62 | 17.05 | 17.64 | 404,760 | -0.62(-3.40%) |
Oct 20, 2008 | 17.56 | 18.26 | 16.91 | 18.26 | 477,213 | +1.25(+7.36%) |
Oct 17, 2008 | 17.00 | 18.69 | 15.44 | 17.00 | 782,104 | -1.00(-5.56%) |
Oct 16, 2008 | 17.23 | 18.41 | 15.87 | 18.01 | 694,744 | +1.08(+6.41%) |
Oct 15, 2008 | 17.94 | 18.16 | 16.89 | 16.92 | 784,494 | -1.81(-9.65%) |
Oct 14, 2008 | 21.56 | 22.24 | 18.19 | 18.73 | 492,266 | -1.93(-9.34%) |
Oct 13, 2008 | 20.25 | 21.73 | 18.94 | 20.66 | 447,089 | +1.80(+9.54%) |
Oct 10, 2008 | 16.78 | 19.30 | 15.07 | 18.86 | 672,357 | +0.80(+4.41%) |
Oct 09, 2008 | 20.95 | 21.96 | 17.93 | 18.06 | 403,157 | -2.38(-11.66%) |
Oct 08, 2008 | 19.04 | 21.05 | 17.97 | 20.44 | 781,075 | +0.72(+3.67%) |
Oct 07, 2008 | 21.59 | 22.39 | 19.61 | 19.72 | 758,994 | -1.73(-8.08%) |
Oct 06, 2008 | 22.86 | 22.87 | 19.12 | 21.45 | 719,996 | -2.32(-9.75%) |
Oct 03, 2008 | 23.29 | 25.77 | 22.97 | 23.77 | 481,740 | +0.89(+3.89%) |
Oct 02, 2008 | 26.17 | 26.17 | 22.59 | 22.88 | 386,319 | -3.21(-12.30%) |
Oct 01, 2008 | 26.90 | 27.80 | 25.22 | 26.09 | 235,169 | -1.25(-4.58%) |
Sep 30, 2008 | 25.66 | 27.72 | 25.17 | 27.34 | 322,328 | +1.16(+4.43%) |
Sep 29, 2008 | 29.38 | 29.38 | 25.21 | 26.18 | 510,163 | -3.86(-12.84%) |
Sep 26, 2008 | 30.31 | 30.31 | 28.77 | 30.04 | 354,093 | -0.93(-2.99%) |
Sep 25, 2008 | 30.58 | 31.66 | 29.87 | 30.97 | 365,041 | +0.45(+1.49%) |
Sep 24, 2008 | 32.74 | 32.74 | 30.47 | 30.51 | 416,112 | -1.72(-5.35%) |
Sep 23, 2008 | 35.13 | 35.17 | 32.03 | 32.24 | 587,782 | +0.81(+2.57%) |
Sep 22, 2008 | 32.73 | 33.78 | 31.32 | 31.43 | 320,595 | -1.38(-4.21%) |
Sep 19, 2008 | 32.77 | 34.20 | 31.05 | 32.81 | 650,869 | +2.46(+8.09%) |
Sep 18, 2008 | 30.51 | 31.27 | 28.09 | 30.36 | 497,792 | +0.68(+2.28%) |
Sep 17, 2008 | 30.88 | 31.39 | 28.49 | 29.68 | 452,588 | -1.67(-5.32%) |
Sep 16, 2008 | 28.75 | 31.87 | 28.37 | 31.35 | 491,055 | +1.95(+6.62%) |
Sep 15, 2008 | 31.75 | 31.75 | 28.74 | 29.40 | 561,908 | -3.76(-11.33%) |
Sep 12, 2008 | 30.76 | 33.38 | 30.76 | 33.16 | 444,045 | +1.94(+6.21%) |
Sep 11, 2008 | 30.36 | 32.23 | 28.71 | 31.22 | 592,755 | -0.02(-0.06%) |
Sep 10, 2008 | 29.06 | 31.73 | 29.03 | 31.24 | 710,319 | +2.61(+9.10%) |
Sep 09, 2008 | 34.27 | 34.38 | 28.44 | 28.63 | 1,060,517 | -5.66(-16.50%) |
Sep 08, 2008 | 38.98 | 39.08 | 33.41 | 34.29 | 906,127 | -3.24(-8.62%) |
Sep 05, 2008 | 36.41 | 37.88 | 35.72 | 37.52 | 584,961 | -0.01(-0.02%) |
Sep 04, 2008 | 41.38 | 42.37 | 37.07 | 37.53 | 619,046 | -4.45(-10.60%) |
Sep 03, 2008 | 41.15 | 42.84 | 40.79 | 41.98 | 448,029 | +0.31(+0.73%) |