Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.25 | 16.41 | 16.17 | 16.41 | 22,697 | -0.03(-0.19%) |
Nov 26, 2008 | 15.33 | 16.44 | 15.33 | 16.44 | 7,747 | +0.76(+4.81%) |
Nov 25, 2008 | 15.15 | 15.85 | 14.68 | 15.69 | 81,298 | +0.91(+6.16%) |
Nov 24, 2008 | 13.04 | 14.96 | 12.80 | 14.78 | 144,826 | +2.81(+23.49%) |
Nov 21, 2008 | 11.76 | 12.06 | 11.21 | 11.97 | 54,966 | +0.51(+4.49%) |
Nov 20, 2008 | 12.30 | 13.25 | 11.45 | 11.45 | 48,016 | -0.91(-7.36%) |
Nov 19, 2008 | 13.70 | 14.03 | 12.36 | 12.36 | 27,616 | -1.62(-11.56%) |
Nov 18, 2008 | 14.37 | 14.53 | 13.58 | 13.98 | 13,892 | -0.78(-5.29%) |
Nov 17, 2008 | 14.89 | 15.10 | 14.46 | 14.76 | 23,427 | -0.15(-1.00%) |
Nov 14, 2008 | 16.37 | 16.37 | 14.91 | 14.91 | 6,898 | -2.19(-12.82%) |
Nov 13, 2008 | 15.72 | 17.15 | 14.97 | 17.10 | 160,719 | +1.50(+9.60%) |
Nov 12, 2008 | 15.90 | 16.08 | 15.48 | 15.60 | 41,843 | -0.56(-3.49%) |
Nov 11, 2008 | 15.88 | 16.66 | 15.68 | 16.16 | 68,240 | -0.08(-0.49%) |
Nov 10, 2008 | 17.49 | 17.49 | 16.09 | 16.24 | 49,148 | -1.00(-5.81%) |
Nov 07, 2008 | 16.72 | 17.25 | 16.50 | 17.25 | 70,894 | +0.69(+4.15%) |
Nov 06, 2008 | 17.08 | 17.15 | 16.42 | 16.56 | 173,801 | -0.54(-3.19%) |
Nov 05, 2008 | 18.78 | 18.79 | 17.10 | 17.10 | 302,268 | -1.98(-10.38%) |
Nov 04, 2008 | 19.08 | 19.14 | 18.51 | 19.08 | 296,393 | +0.46(+2.49%) |
Nov 03, 2008 | 19.08 | 19.16 | 18.50 | 18.62 | 256,583 | -0.47(-2.46%) |
Oct 31, 2008 | 18.01 | 19.29 | 17.73 | 19.09 | 189,398 | +1.48(+8.40%) |
Oct 30, 2008 | 18.16 | 18.23 | 17.35 | 17.61 | 156,635 | -0.09(-0.52%) |
Oct 29, 2008 | 17.82 | 18.57 | 17.46 | 17.70 | 23,721 | +0.12(+0.70%) |
Oct 28, 2008 | 16.44 | 17.58 | 15.58 | 17.58 | 126,463 | +1.65(+10.33%) |
Oct 27, 2008 | 16.93 | 17.15 | 15.93 | 15.93 | 50,861 | -1.28(-7.41%) |
Oct 24, 2008 | 16.97 | 17.78 | 16.82 | 17.21 | 57,655 | -0.93(-5.15%) |
Oct 23, 2008 | 18.55 | 18.55 | 16.45 | 18.14 | 285,901 | +0.40(+2.27%) |
Oct 22, 2008 | 18.73 | 18.97 | 17.26 | 17.74 | 57,085 | -1.45(-7.55%) |
Oct 21, 2008 | 19.99 | 20.08 | 19.18 | 19.19 | 36,150 | -0.47(-2.39%) |
Oct 20, 2008 | 19.48 | 19.66 | 18.80 | 19.66 | 7,864 | +0.17(+0.86%) |
Oct 17, 2008 | 19.23 | 20.24 | 19.13 | 19.49 | 265,690 | +0.41(+2.14%) |
Oct 16, 2008 | 18.63 | 19.08 | 18.03 | 19.08 | 25,571 | +0.38(+2.02%) |
Oct 15, 2008 | 20.27 | 20.27 | 18.64 | 18.71 | 12,616 | -1.60(-7.89%) |
Oct 14, 2008 | 25.18 | 25.18 | 19.71 | 20.31 | 16,264 | -2.14(-9.51%) |
Oct 13, 2008 | 21.85 | 22.45 | 20.91 | 22.45 | 12,956 | +2.22(+10.99%) |
Oct 10, 2008 | 17.90 | 34.57 | 7.020 | 20.22 | 60,650 | +0.43(+2.19%) |
Oct 09, 2008 | 21.47 | 21.47 | 19.28 | 19.79 | 14,665 | -1.84(-8.50%) |
Oct 08, 2008 | 19.96 | 21.90 | 19.96 | 21.63 | 15,354 | -0.21(-0.96%) |
Oct 07, 2008 | 22.58 | 22.95 | 21.79 | 21.84 | 85,470 | -1.26(-5.44%) |
Oct 06, 2008 | 23.41 | 23.41 | 22.08 | 23.10 | 56,411 | -0.60(-2.53%) |
Oct 03, 2008 | 24.83 | 24.83 | 23.70 | 23.70 | 6,452 | -0.91(-3.70%) |
Oct 02, 2008 | 25.38 | 25.43 | 24.61 | 24.61 | 270,520 | -1.03(-4.03%) |
Oct 01, 2008 | 26.48 | 26.48 | 25.51 | 25.64 | 70,102 | -0.35(-1.33%) |
Sep 30, 2008 | 25.97 | 26.16 | 24.86 | 25.99 | 248,147 | -3.08(-10.59%) |
Sep 29, 2008 | 25.71 | 29.06 | 25.15 | 29.06 | 14,818 | +2.46(+9.24%) |
Sep 26, 2008 | 25.53 | 26.61 | 25.52 | 26.61 | 0 | +0.77(+2.98%) |
Sep 25, 2008 | 25.52 | 25.93 | 25.52 | 25.84 | 32,790 | +0.21(+0.82%) |
Sep 24, 2008 | 24.71 | 26.07 | 24.71 | 25.63 | 57,108 | -0.25(-0.98%) |
Sep 23, 2008 | 26.40 | 26.52 | 25.88 | 25.88 | 42,667 | -0.56(-2.13%) |
Sep 22, 2008 | 29.15 | 29.15 | 26.44 | 26.44 | 47,845 | -1.21(-4.37%) |
Sep 19, 2008 | 36.55 | 36.55 | 23.65 | 27.65 | 0 | +1.05(+3.94%) |
Sep 18, 2008 | 25.42 | 26.64 | 24.08 | 26.60 | 620,258 | +1.54(+6.13%) |
Sep 17, 2008 | 25.04 | 25.47 | 24.65 | 25.07 | 17,261 | -0.52(-2.02%) |
Sep 16, 2008 | 25.07 | 25.58 | 24.38 | 25.58 | 18,450 | +0.90(+3.65%) |
Sep 15, 2008 | 25.52 | 25.88 | 24.68 | 24.68 | 42,359 | -1.39(-5.33%) |
Sep 12, 2008 | 25.76 | 26.19 | 25.76 | 26.07 | 27,264 | +0.41(+1.61%) |
Sep 11, 2008 | 25.56 | 25.96 | 25.46 | 25.66 | 467,488 | -0.40(-1.54%) |
Sep 10, 2008 | 26.12 | 26.15 | 25.79 | 26.06 | 2,407 | -0.29(-1.09%) |
Sep 09, 2008 | 26.78 | 26.91 | 26.30 | 26.35 | 3,012 | -0.65(-2.42%) |
Sep 08, 2008 | 26.64 | 27.17 | 26.52 | 27.00 | 48,320 | +1.10(+4.25%) |
Sep 05, 2008 | 25.63 | 25.90 | 25.50 | 25.90 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 26.52 | 26.52 | 25.90 | 25.90 | 8,012 | -0.73(-2.75%) |
Sep 03, 2008 | 26.31 | 26.63 | 26.06 | 26.63 | 25,601 | +0.66(+2.56%) |