Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.93 | 15.18 | 14.60 | 15.16 | 173,807 | +0.32(+2.17%) |
Nov 26, 2008 | 14.46 | 15.31 | 14.38 | 14.84 | 345,224 | -0.16(-1.09%) |
Nov 25, 2008 | 14.36 | 15.12 | 14.06 | 15.00 | 628,413 | +0.83(+5.89%) |
Nov 24, 2008 | 13.00 | 14.41 | 12.99 | 14.17 | 731,428 | +1.47(+11.58%) |
Nov 21, 2008 | 13.45 | 14.28 | 12.31 | 12.70 | 1,044,112 | -0.39(-2.98%) |
Nov 20, 2008 | 14.05 | 15.40 | 12.76 | 13.09 | 1,638,724 | -1.19(-8.33%) |
Nov 19, 2008 | 16.96 | 16.96 | 14.23 | 14.28 | 958,405 | -2.50(-14.91%) |
Nov 18, 2008 | 16.46 | 16.84 | 15.92 | 16.78 | 557,029 | +0.29(+1.74%) |
Nov 17, 2008 | 16.17 | 16.88 | 15.62 | 16.49 | 634,892 | +0.05(+0.33%) |
Nov 14, 2008 | 16.58 | 17.54 | 16.39 | 16.44 | 1,037,817 | -0.98(-5.61%) |
Nov 13, 2008 | 14.36 | 17.45 | 14.36 | 17.41 | 860,479 | +1.85(+11.86%) |
Nov 12, 2008 | 15.72 | 16.01 | 14.84 | 15.57 | 1,126,649 | -0.26(-1.64%) |
Nov 11, 2008 | 15.73 | 16.18 | 15.38 | 15.83 | 644,358 | -0.14(-0.90%) |
Nov 10, 2008 | 16.72 | 17.00 | 15.72 | 15.97 | 536,675 | -0.27(-1.64%) |
Nov 07, 2008 | 16.29 | 16.45 | 15.81 | 16.24 | 551,815 | +0.15(+0.93%) |
Nov 06, 2008 | 16.13 | 16.61 | 15.46 | 16.09 | 875,978 | -0.49(-2.93%) |
Nov 05, 2008 | 16.85 | 17.35 | 16.50 | 16.57 | 462,328 | -0.53(-3.12%) |
Nov 04, 2008 | 18.02 | 18.46 | 16.39 | 17.11 | 787,575 | -0.70(-3.95%) |
Nov 03, 2008 | 17.42 | 18.30 | 17.27 | 17.81 | 827,365 | +0.46(+2.68%) |
Oct 31, 2008 | 17.79 | 18.46 | 16.99 | 17.34 | 1,026,446 | -0.59(-3.28%) |
Oct 30, 2008 | 17.43 | 18.30 | 16.87 | 17.93 | 866,162 | +1.12(+6.67%) |
Oct 29, 2008 | 17.09 | 17.17 | 15.66 | 16.81 | 1,020,229 | -0.48(-2.77%) |
Oct 28, 2008 | 14.36 | 17.34 | 14.31 | 17.29 | 1,938,971 | +3.39(+24.40%) |
Oct 27, 2008 | 14.69 | 14.99 | 13.74 | 13.90 | 1,198,208 | -0.60(-4.15%) |
Oct 24, 2008 | 14.62 | 15.58 | 13.67 | 14.50 | 1,334,027 | -1.26(-8.02%) |
Oct 23, 2008 | 17.60 | 18.06 | 15.35 | 15.77 | 1,401,368 | -2.39(-13.15%) |
Oct 22, 2008 | 19.01 | 19.49 | 17.20 | 18.15 | 952,695 | -1.22(-6.28%) |
Oct 21, 2008 | 20.27 | 20.68 | 19.29 | 19.37 | 993,539 | -0.91(-4.48%) |
Oct 20, 2008 | 17.19 | 20.43 | 16.85 | 20.28 | 2,052,649 | +3.18(+18.59%) |
Oct 17, 2008 | 16.37 | 17.22 | 15.61 | 17.10 | 1,371,932 | +0.35(+2.08%) |
Oct 16, 2008 | 14.36 | 17.16 | 13.29 | 16.75 | 2,548,565 | +2.52(+17.73%) |
Oct 15, 2008 | 15.04 | 15.63 | 14.15 | 14.23 | 1,052,948 | -1.18(-7.68%) |
Oct 14, 2008 | 17.55 | 17.55 | 14.90 | 15.41 | 2,213,996 | -1.54(-9.08%) |
Oct 13, 2008 | 16.28 | 17.17 | 16.00 | 16.95 | 802,026 | +1.26(+8.06%) |
Oct 10, 2008 | 14.58 | 16.43 | 14.15 | 15.68 | 1,321,072 | +0.12(+0.79%) |
Oct 09, 2008 | 17.44 | 18.08 | 15.29 | 15.56 | 825,540 | -1.53(-8.96%) |
Oct 08, 2008 | 16.27 | 17.28 | 14.99 | 17.09 | 1,471,101 | +0.70(+4.25%) |
Oct 07, 2008 | 18.29 | 18.60 | 16.24 | 16.39 | 828,973 | -1.89(-10.32%) |
Oct 06, 2008 | 18.96 | 19.40 | 16.29 | 18.28 | 1,540,451 | -0.91(-4.74%) |
Oct 03, 2008 | 20.89 | 21.00 | 19.14 | 19.19 | 561,024 | -1.42(-6.87%) |
Oct 02, 2008 | 22.84 | 23.25 | 20.08 | 20.61 | 723,709 | -2.39(-10.40%) |
Oct 01, 2008 | 21.92 | 23.09 | 21.67 | 23.00 | 897,272 | +0.78(+3.51%) |
Sep 30, 2008 | 20.99 | 22.38 | 20.46 | 22.22 | 882,073 | +1.10(+5.21%) |
Sep 29, 2008 | 21.82 | 22.01 | 20.33 | 21.12 | 900,191 | -1.37(-6.11%) |
Sep 26, 2008 | 22.72 | 23.26 | 22.13 | 22.49 | 0 | -0.87(-3.72%) |
Sep 25, 2008 | 22.80 | 23.38 | 22.22 | 23.36 | 554,660 | +0.80(+3.55%) |
Sep 24, 2008 | 21.93 | 23.00 | 21.79 | 22.56 | 743,748 | +0.40(+1.79%) |
Sep 23, 2008 | 23.30 | 23.59 | 21.84 | 22.16 | 724,673 | -0.96(-4.14%) |
Sep 22, 2008 | 24.62 | 24.82 | 22.62 | 23.12 | 576,628 | -1.45(-5.90%) |
Sep 19, 2008 | 25.72 | 26.01 | 21.88 | 24.57 | 0 | +1.36(+5.86%) |
Sep 18, 2008 | 25.26 | 25.27 | 21.88 | 23.21 | 1,326,395 | -2.19(-8.61%) |
Sep 17, 2008 | 27.49 | 27.97 | 24.95 | 25.40 | 880,826 | -2.99(-10.55%) |
Sep 16, 2008 | 27.93 | 28.70 | 27.33 | 28.39 | 922,336 | +1.14(+4.19%) |
Sep 15, 2008 | 27.33 | 28.38 | 26.68 | 27.25 | 592,552 | -0.36(-1.29%) |
Sep 12, 2008 | 26.87 | 27.91 | 26.66 | 27.61 | 513,613 | +0.24(+0.87%) |
Sep 11, 2008 | 25.55 | 27.59 | 25.17 | 27.37 | 649,378 | +1.44(+5.54%) |
Sep 10, 2008 | 25.81 | 26.29 | 24.70 | 25.93 | 858,194 | +0.30(+1.17%) |
Sep 09, 2008 | 26.25 | 27.37 | 25.47 | 25.63 | 531,048 | -0.63(-2.40%) |
Sep 08, 2008 | 27.21 | 27.21 | 24.50 | 26.26 | 756,063 | -0.11(-0.41%) |
Sep 05, 2008 | 26.98 | 27.03 | 26.10 | 26.37 | 0 | -0.75(-2.77%) |
Sep 04, 2008 | 27.35 | 28.63 | 26.16 | 27.12 | 861,786 | -0.60(-2.17%) |
Sep 03, 2008 | 27.73 | 28.71 | 27.14 | 27.72 | 694,855 | -0.12(-0.42%) |