Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.25 | 13.25 | 12.79 | 13.24 | 5,839 | -0.26(-1.91%) |
Nov 26, 2008 | 12.87 | 13.56 | 12.80 | 13.50 | 6,569 | +0.92(+7.29%) |
Nov 25, 2008 | 12.87 | 12.87 | 12.58 | 12.58 | 11,030 | -0.19(-1.46%) |
Nov 24, 2008 | 12.72 | 12.87 | 12.33 | 12.77 | 34,987 | +0.36(+2.93%) |
Nov 21, 2008 | 13.50 | 13.79 | 11.71 | 12.41 | 44,908 | -1.09(-8.10%) |
Nov 20, 2008 | 14.31 | 14.56 | 13.50 | 13.50 | 17,032 | -0.82(-5.71%) |
Nov 19, 2008 | 14.79 | 14.79 | 14.31 | 14.32 | 8,159 | -0.32(-2.21%) |
Nov 18, 2008 | 15.03 | 15.03 | 14.64 | 14.64 | 5,800 | -0.38(-2.56%) |
Nov 17, 2008 | 16.03 | 16.03 | 15.03 | 15.03 | 11,958 | -1.30(-7.98%) |
Nov 14, 2008 | 15.40 | 16.34 | 14.95 | 16.33 | 0 | +0.61(+3.87%) |
Nov 13, 2008 | 14.64 | 15.72 | 13.64 | 15.72 | 33,540 | +0.64(+4.22%) |
Nov 12, 2008 | 14.80 | 15.26 | 14.80 | 15.08 | 7,776 | -0.31(-2.01%) |
Nov 11, 2008 | 15.41 | 15.41 | 15.10 | 15.39 | 1,946 | -0.23(-1.50%) |
Nov 10, 2008 | 15.95 | 15.95 | 14.95 | 15.63 | 28,225 | +0.05(+0.30%) |
Nov 07, 2008 | 16.03 | 16.48 | 14.93 | 15.58 | 0 | -0.75(-4.60%) |
Nov 06, 2008 | 15.12 | 16.33 | 14.79 | 16.33 | 20,660 | +0.82(+5.31%) |
Nov 05, 2008 | 16.03 | 16.48 | 15.51 | 15.51 | 8,759 | -0.52(-3.23%) |
Nov 04, 2008 | 16.03 | 16.64 | 15.72 | 16.03 | 11,841 | +0.14(+0.88%) |
Nov 03, 2008 | 16.18 | 16.34 | 15.26 | 15.89 | 41,313 | -0.46(-2.81%) |
Oct 31, 2008 | 15.72 | 16.35 | 15.72 | 16.35 | 9,651 | +0.24(+1.50%) |
Oct 30, 2008 | 16.18 | 16.98 | 16.03 | 16.10 | 27,375 | +0.85(+5.56%) |
Oct 29, 2008 | 14.79 | 16.03 | 14.79 | 15.26 | 29,419 | +0.15(+1.02%) |
Oct 28, 2008 | 15.18 | 15.18 | 14.23 | 15.10 | 18,158 | -0.68(-4.32%) |
Oct 27, 2008 | 16.03 | 16.03 | 15.11 | 15.79 | 17,058 | -0.32(-1.98%) |
Oct 24, 2008 | 16.64 | 16.94 | 15.97 | 16.10 | 17,052 | -0.54(-3.26%) |
Oct 23, 2008 | 17.25 | 17.33 | 16.64 | 16.65 | 8,110 | -0.65(-3.74%) |
Oct 22, 2008 | 18.40 | 18.40 | 16.81 | 17.29 | 26,921 | -1.13(-6.15%) |
Oct 21, 2008 | 17.97 | 19.73 | 17.88 | 18.43 | 12,571 | +0.32(+1.76%) |
Oct 20, 2008 | 17.18 | 18.49 | 17.18 | 18.11 | 29,887 | +1.25(+7.40%) |
Oct 17, 2008 | 16.49 | 16.89 | 16.34 | 16.86 | 11,507 | +0.74(+4.59%) |
Oct 16, 2008 | 15.72 | 16.94 | 15.72 | 16.12 | 10,901 | +0.03(+0.19%) |
Oct 15, 2008 | 16.22 | 16.48 | 15.72 | 16.09 | 20,183 | +0.06(+0.34%) |
Oct 14, 2008 | 16.34 | 17.05 | 15.89 | 16.03 | 39,629 | -0.06(-0.34%) |
Oct 13, 2008 | 14.18 | 17.26 | 13.89 | 16.09 | 66,194 | +2.91(+22.08%) |
Oct 10, 2008 | 13.20 | 14.02 | 11.72 | 13.18 | 82,140 | -0.84(-6.02%) |
Oct 09, 2008 | 13.47 | 15.32 | 13.25 | 14.02 | 61,435 | +0.55(+4.12%) |
Oct 08, 2008 | 13.98 | 13.98 | 11.81 | 13.47 | 103,495 | -1.09(-7.51%) |
Oct 07, 2008 | 14.58 | 15.10 | 14.21 | 14.56 | 113,338 | -0.23(-1.56%) |
Oct 06, 2008 | 16.03 | 16.18 | 14.02 | 14.79 | 157,017 | -1.85(-11.11%) |
Oct 03, 2008 | 17.11 | 17.69 | 16.34 | 16.64 | 0 | +0.46(+2.82%) |
Oct 02, 2008 | 19.88 | 19.88 | 16.19 | 16.19 | 46,284 | -3.18(-16.44%) |
Oct 01, 2008 | 19.42 | 19.56 | 18.81 | 19.37 | 16,442 | +0.03(+0.16%) |
Sep 30, 2008 | 20.44 | 21.35 | 19.11 | 19.34 | 37,193 | -1.16(-5.64%) |
Sep 29, 2008 | 21.58 | 22.30 | 20.34 | 20.50 | 38,546 | -1.36(-6.21%) |
Sep 26, 2008 | 21.73 | 21.98 | 21.27 | 21.85 | 0 | +0.28(+1.29%) |
Sep 25, 2008 | 21.58 | 21.89 | 21.54 | 21.58 | 22,184 | -0.31(-1.41%) |
Sep 24, 2008 | 21.88 | 22.03 | 21.73 | 21.88 | 22,729 | +0.22(+1.00%) |
Sep 23, 2008 | 21.75 | 22.04 | 21.64 | 21.67 | 16,062 | -0.07(-0.33%) |
Sep 22, 2008 | 21.24 | 22.04 | 21.24 | 21.74 | 27,194 | +0.78(+3.73%) |
Sep 19, 2008 | 19.73 | 21.73 | 19.73 | 20.96 | 0 | +0.70(+3.47%) |
Sep 18, 2008 | 19.74 | 20.30 | 19.11 | 20.26 | 17,548 | +0.96(+4.98%) |
Sep 17, 2008 | 18.80 | 19.54 | 18.80 | 19.30 | 29,406 | +0.11(+0.55%) |
Sep 16, 2008 | 20.51 | 20.51 | 18.49 | 19.19 | 52,179 | -1.79(-8.51%) |
Sep 15, 2008 | 20.42 | 20.97 | 20.42 | 20.97 | 28,874 | +0.04(+0.18%) |
Sep 12, 2008 | 20.65 | 20.94 | 20.43 | 20.94 | 13,950 | +0.22(+1.06%) |
Sep 11, 2008 | 20.81 | 21.02 | 20.52 | 20.72 | 13,464 | -0.53(-2.49%) |
Sep 10, 2008 | 21.27 | 21.30 | 20.34 | 21.24 | 44,798 | -0.05(-0.25%) |
Sep 09, 2008 | 22.04 | 22.19 | 21.30 | 21.30 | 32,826 | -0.91(-4.08%) |
Sep 08, 2008 | 21.73 | 22.35 | 21.62 | 22.20 | 24,378 | +0.29(+1.34%) |
Sep 05, 2008 | 22.31 | 22.59 | 20.58 | 21.91 | 0 | -0.70(-3.11%) |
Sep 04, 2008 | 21.76 | 22.61 | 21.40 | 22.61 | 45,200 | +1.28(+6.01%) |
Sep 03, 2008 | 22.88 | 23.09 | 21.33 | 21.33 | 26,782 | -1.62(-7.08%) |