Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.92 | 14.47 | 13.39 | 13.86 | 112,571 | -0.26(-1.84%) |
Nov 26, 2008 | 12.63 | 14.49 | 12.04 | 14.12 | 961,948 | +1.31(+10.24%) |
Nov 25, 2008 | 12.87 | 12.88 | 12.16 | 12.81 | 459,645 | +0.58(+4.78%) |
Nov 24, 2008 | 11.73 | 12.39 | 11.41 | 12.22 | 650,404 | +0.91(+8.02%) |
Nov 21, 2008 | 10.96 | 11.58 | 10.26 | 11.32 | 569,152 | +0.65(+6.06%) |
Nov 20, 2008 | 10.65 | 11.48 | 9.932 | 10.67 | 975,053 | -0.21(-1.90%) |
Nov 19, 2008 | 11.04 | 11.59 | 10.83 | 10.88 | 630,289 | -0.32(-2.89%) |
Nov 18, 2008 | 11.74 | 11.74 | 11.02 | 11.20 | 526,894 | -0.40(-3.48%) |
Nov 17, 2008 | 12.35 | 12.48 | 11.54 | 11.60 | 585,347 | -0.93(-7.38%) |
Nov 14, 2008 | 12.44 | 13.17 | 11.77 | 12.53 | 939,396 | -0.20(-1.55%) |
Nov 13, 2008 | 11.76 | 12.76 | 11.59 | 12.73 | 1,107,019 | +0.97(+8.25%) |
Nov 12, 2008 | 12.02 | 12.32 | 11.46 | 11.76 | 626,863 | -0.64(-5.15%) |
Nov 11, 2008 | 13.23 | 13.61 | 12.11 | 12.39 | 528,307 | -0.86(-6.50%) |
Nov 10, 2008 | 13.77 | 13.88 | 13.20 | 13.26 | 464,244 | -0.35(-2.57%) |
Nov 07, 2008 | 13.38 | 13.79 | 13.06 | 13.61 | 367,797 | +0.28(+2.09%) |
Nov 06, 2008 | 14.57 | 14.82 | 13.19 | 13.33 | 540,608 | -1.49(-10.06%) |
Nov 05, 2008 | 15.01 | 15.27 | 14.54 | 14.82 | 610,147 | -0.53(-3.45%) |
Nov 04, 2008 | 15.59 | 15.59 | 15.18 | 15.35 | 1,684,900 | +0.17(+1.12%) |
Nov 03, 2008 | 15.39 | 15.72 | 15.11 | 15.18 | 620,359 | -0.31(-1.97%) |
Oct 31, 2008 | 15.06 | 15.58 | 14.78 | 15.48 | 782,307 | +0.22(+1.41%) |
Oct 30, 2008 | 14.52 | 15.52 | 14.52 | 15.27 | 742,857 | +0.89(+6.18%) |
Oct 29, 2008 | 13.27 | 14.76 | 12.81 | 14.38 | 2,197,518 | +1.31(+10.03%) |
Oct 28, 2008 | 13.36 | 13.55 | 12.72 | 13.07 | 1,018,009 | +0.17(+1.32%) |
Oct 27, 2008 | 13.70 | 14.35 | 12.88 | 12.90 | 950,692 | -0.84(-6.08%) |
Oct 24, 2008 | 13.81 | 14.41 | 13.53 | 13.73 | 710,875 | -1.01(-6.88%) |
Oct 23, 2008 | 15.25 | 15.25 | 13.98 | 14.75 | 1,154,345 | -0.66(-4.31%) |
Oct 22, 2008 | 15.78 | 16.52 | 14.95 | 15.41 | 1,065,648 | -1.29(-7.74%) |
Oct 21, 2008 | 17.50 | 17.50 | 16.46 | 16.70 | 718,472 | -0.47(-2.72%) |
Oct 20, 2008 | 17.45 | 17.45 | 16.72 | 17.17 | 787,079 | +0.09(+0.53%) |
Oct 17, 2008 | 16.25 | 17.66 | 15.81 | 17.08 | 1,573,998 | +0.79(+4.85%) |
Oct 16, 2008 | 16.61 | 16.68 | 15.13 | 16.29 | 1,111,266 | -0.32(-1.95%) |
Oct 15, 2008 | 17.39 | 17.58 | 16.16 | 16.61 | 1,882,105 | -1.16(-6.52%) |
Oct 14, 2008 | 17.73 | 17.93 | 16.93 | 17.77 | 758,729 | +0.26(+1.49%) |
Oct 13, 2008 | 16.11 | 17.79 | 15.90 | 17.51 | 799,521 | +2.07(+13.37%) |
Oct 10, 2008 | 16.08 | 16.59 | 14.87 | 15.45 | 1,233,297 | -0.72(-4.44%) |
Oct 09, 2008 | 17.64 | 17.96 | 16.14 | 16.16 | 1,062,519 | -1.36(-7.74%) |
Oct 08, 2008 | 16.70 | 17.89 | 16.19 | 17.52 | 904,913 | +0.71(+4.22%) |
Oct 07, 2008 | 19.61 | 19.61 | 16.81 | 16.81 | 917,916 | -2.33(-12.15%) |
Oct 06, 2008 | 19.49 | 19.78 | 17.82 | 19.14 | 1,339,648 | -1.04(-5.16%) |
Oct 03, 2008 | 19.89 | 20.96 | 19.89 | 20.18 | 1,164,527 | +0.49(+2.46%) |
Oct 02, 2008 | 21.28 | 21.28 | 19.31 | 19.69 | 1,456,599 | -0.15(-0.77%) |
Oct 01, 2008 | 21.37 | 21.37 | 19.25 | 19.85 | 982,363 | -1.71(-7.92%) |
Sep 30, 2008 | 20.43 | 21.55 | 19.92 | 21.55 | 1,092,098 | +1.21(+5.96%) |
Sep 29, 2008 | 21.20 | 21.62 | 19.86 | 20.34 | 736,647 | -1.80(-8.11%) |
Sep 26, 2008 | 21.44 | 22.48 | 20.92 | 22.14 | 0 | -0.19(-0.84%) |
Sep 25, 2008 | 21.75 | 22.38 | 21.51 | 22.33 | 322,252 | +0.49(+2.26%) |
Sep 24, 2008 | 22.25 | 22.41 | 21.01 | 21.83 | 344,928 | -0.51(-2.29%) |
Sep 23, 2008 | 22.68 | 23.25 | 21.94 | 22.34 | 623,902 | -0.04(-0.16%) |
Sep 22, 2008 | 23.54 | 23.80 | 22.28 | 22.38 | 654,162 | -0.76(-3.30%) |
Sep 19, 2008 | 24.29 | 25.59 | 20.33 | 23.14 | 0 | +2.97(+14.74%) |
Sep 18, 2008 | 17.97 | 20.63 | 17.88 | 20.17 | 4,322,825 | +2.19(+12.19%) |
Sep 17, 2008 | 20.75 | 20.75 | 17.74 | 17.98 | 2,514,610 | -2.77(-13.37%) |
Sep 16, 2008 | 21.99 | 22.32 | 19.76 | 20.75 | 1,108,567 | -1.25(-5.67%) |
Sep 15, 2008 | 22.95 | 23.03 | 21.89 | 22.00 | 1,451,752 | -1.61(-6.81%) |
Sep 12, 2008 | 22.79 | 23.92 | 22.59 | 23.61 | 1,025,262 | +0.88(+3.87%) |
Sep 11, 2008 | 23.18 | 23.18 | 21.43 | 22.73 | 2,552,768 | -0.71(-3.03%) |
Sep 10, 2008 | 24.52 | 24.70 | 23.21 | 23.44 | 391,110 | -1.08(-4.40%) |
Sep 09, 2008 | 24.59 | 25.21 | 24.44 | 24.52 | 1,092,339 | -0.26(-1.05%) |
Sep 08, 2008 | 24.70 | 25.28 | 24.62 | 24.78 | 959,515 | +0.75(+3.10%) |
Sep 05, 2008 | 23.50 | 24.05 | 22.81 | 24.03 | 0 | +0.19(+0.79%) |
Sep 04, 2008 | 25.37 | 25.68 | 23.48 | 23.84 | 1,907,948 | -1.92(-7.46%) |
Sep 03, 2008 | 26.52 | 26.61 | 25.54 | 25.77 | 466,531 | -0.84(-3.14%) |