Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.63 | 13.08 | 12.51 | 13.06 | 50,503 | +0.30(+2.31%) |
Nov 26, 2008 | 11.76 | 12.81 | 11.47 | 12.77 | 232,661 | +0.69(+5.76%) |
Nov 25, 2008 | 11.59 | 12.08 | 11.13 | 12.07 | 293,354 | +0.63(+5.54%) |
Nov 24, 2008 | 10.66 | 11.90 | 10.48 | 11.44 | 439,992 | +0.97(+9.29%) |
Nov 21, 2008 | 10.87 | 10.93 | 9.971 | 10.47 | 581,734 | -0.24(-2.27%) |
Nov 20, 2008 | 11.75 | 11.80 | 10.62 | 10.71 | 212,308 | -1.18(-9.93%) |
Nov 19, 2008 | 13.09 | 13.36 | 11.85 | 11.89 | 140,388 | -1.19(-9.10%) |
Nov 18, 2008 | 13.53 | 14.01 | 12.80 | 13.08 | 166,882 | -0.38(-2.84%) |
Nov 17, 2008 | 13.49 | 13.89 | 13.08 | 13.46 | 98,590 | -0.12(-0.90%) |
Nov 14, 2008 | 14.66 | 15.07 | 13.51 | 13.58 | 133,545 | -1.37(-9.18%) |
Nov 13, 2008 | 13.44 | 15.10 | 13.05 | 14.96 | 156,724 | +1.55(+11.60%) |
Nov 12, 2008 | 14.16 | 14.20 | 13.25 | 13.40 | 199,352 | -0.91(-6.37%) |
Nov 11, 2008 | 14.83 | 14.87 | 14.23 | 14.31 | 115,977 | -0.62(-4.13%) |
Nov 10, 2008 | 15.61 | 15.61 | 14.59 | 14.93 | 81,069 | -0.33(-2.16%) |
Nov 07, 2008 | 15.81 | 15.81 | 14.83 | 15.26 | 126,016 | -0.37(-2.39%) |
Nov 06, 2008 | 16.18 | 16.43 | 15.53 | 15.63 | 142,672 | -0.65(-4.00%) |
Nov 05, 2008 | 16.30 | 16.82 | 16.00 | 16.29 | 317,419 | -0.19(-1.16%) |
Nov 04, 2008 | 16.49 | 16.68 | 15.62 | 16.48 | 125,876 | +0.24(+1.50%) |
Nov 03, 2008 | 16.13 | 16.44 | 15.60 | 16.23 | 166,066 | +0.03(+0.16%) |
Oct 31, 2008 | 15.37 | 16.21 | 15.16 | 16.21 | 268,876 | +0.74(+4.77%) |
Oct 30, 2008 | 15.77 | 16.53 | 14.94 | 15.47 | 360,598 | -2.02(-11.57%) |
Oct 29, 2008 | 15.46 | 18.44 | 15.46 | 17.49 | 416,142 | -1.47(-7.74%) |
Oct 28, 2008 | 17.63 | 19.08 | 17.26 | 18.96 | 250,101 | +1.20(+6.75%) |
Oct 27, 2008 | 17.74 | 18.61 | 17.25 | 17.76 | 165,171 | -0.19(-1.06%) |
Oct 24, 2008 | 16.54 | 18.40 | 16.54 | 17.95 | 179,518 | +0.52(+2.99%) |
Oct 23, 2008 | 18.49 | 19.04 | 16.71 | 17.43 | 155,932 | -0.93(-5.06%) |
Oct 22, 2008 | 18.80 | 19.37 | 18.10 | 18.36 | 176,833 | -0.93(-4.82%) |
Oct 21, 2008 | 19.31 | 19.91 | 19.06 | 19.29 | 146,981 | -0.33(-1.68%) |
Oct 20, 2008 | 19.22 | 19.70 | 18.68 | 19.62 | 94,475 | +0.60(+3.15%) |
Oct 17, 2008 | 18.92 | 19.95 | 18.73 | 19.02 | 171,661 | -0.73(-3.69%) |
Oct 16, 2008 | 18.54 | 19.91 | 17.81 | 19.75 | 164,720 | +1.30(+7.06%) |
Oct 15, 2008 | 19.86 | 20.91 | 18.26 | 18.45 | 154,407 | -1.74(-8.61%) |
Oct 14, 2008 | 20.98 | 21.71 | 19.51 | 20.19 | 150,346 | -0.09(-0.43%) |
Oct 13, 2008 | 21.18 | 21.29 | 19.48 | 20.27 | 302,157 | +0.13(+0.65%) |
Oct 10, 2008 | 19.37 | 20.69 | 17.97 | 20.14 | 358,495 | +0.65(+3.34%) |
Oct 09, 2008 | 22.15 | 23.10 | 19.42 | 19.49 | 230,604 | -2.30(-10.56%) |
Oct 08, 2008 | 21.69 | 22.92 | 21.37 | 21.79 | 225,207 | -0.03(-0.16%) |
Oct 07, 2008 | 24.06 | 24.15 | 21.76 | 21.83 | 178,486 | -1.92(-8.08%) |
Oct 06, 2008 | 23.50 | 23.96 | 22.22 | 23.75 | 208,185 | -0.03(-0.11%) |
Oct 03, 2008 | 25.60 | 25.92 | 23.70 | 23.77 | 168,816 | -1.42(-5.62%) |
Oct 02, 2008 | 25.96 | 25.96 | 25.12 | 25.19 | 165,791 | -0.83(-3.20%) |
Oct 01, 2008 | 25.46 | 26.32 | 25.31 | 26.02 | 223,507 | +0.20(+0.77%) |
Sep 30, 2008 | 26.11 | 26.11 | 24.73 | 25.82 | 306,015 | -0.46(-1.75%) |
Sep 29, 2008 | 24.59 | 27.78 | 24.08 | 26.28 | 412,031 | -3.17(-10.76%) |
Sep 26, 2008 | 28.65 | 29.50 | 28.11 | 29.45 | 97,801 | +0.36(+1.22%) |
Sep 25, 2008 | 28.47 | 29.34 | 28.30 | 29.10 | 112,041 | +0.82(+2.89%) |
Sep 24, 2008 | 29.62 | 30.54 | 28.21 | 28.28 | 86,133 | -1.35(-4.54%) |
Sep 23, 2008 | 29.59 | 30.32 | 28.99 | 29.63 | 87,390 | +0.00(+0.00%) |
Sep 22, 2008 | 30.94 | 31.09 | 29.45 | 29.63 | 75,602 | -1.44(-4.64%) |
Sep 19, 2008 | 30.43 | 31.70 | 28.99 | 31.07 | 416,693 | +1.54(+5.21%) |
Sep 18, 2008 | 27.05 | 30.10 | 26.74 | 29.53 | 367,192 | +3.08(+11.66%) |
Sep 17, 2008 | 27.42 | 28.20 | 26.44 | 26.45 | 117,390 | -1.18(-4.28%) |
Sep 16, 2008 | 27.34 | 27.85 | 26.84 | 27.63 | 242,632 | -0.11(-0.41%) |
Sep 15, 2008 | 28.53 | 29.31 | 27.72 | 27.74 | 141,258 | -1.40(-4.80%) |
Sep 12, 2008 | 28.57 | 29.24 | 28.42 | 29.14 | 149,091 | +0.47(+1.64%) |
Sep 11, 2008 | 28.71 | 29.18 | 28.49 | 28.67 | 155,488 | -0.42(-1.43%) |
Sep 10, 2008 | 28.77 | 29.62 | 28.58 | 29.09 | 157,780 | +0.77(+2.73%) |
Sep 09, 2008 | 29.17 | 29.96 | 28.31 | 28.31 | 145,046 | -0.90(-3.09%) |
Sep 08, 2008 | 29.02 | 29.56 | 28.68 | 29.22 | 104,395 | +0.83(+2.94%) |
Sep 05, 2008 | 28.49 | 28.64 | 27.78 | 28.38 | 156,881 | -0.23(-0.82%) |
Sep 04, 2008 | 30.08 | 30.10 | 28.62 | 28.62 | 214,043 | -1.61(-5.32%) |
Sep 03, 2008 | 30.66 | 31.18 | 29.95 | 30.23 | 269,879 | -0.43(-1.42%) |