Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.00 | 14.12 | 13.89 | 14.04 | 9,372 | +0.28(+2.02%) |
Nov 26, 2008 | 12.57 | 14.06 | 12.57 | 13.76 | 31,433 | +0.74(+5.65%) |
Nov 25, 2008 | 13.03 | 13.04 | 12.20 | 13.02 | 8,068 | +0.70(+5.68%) |
Nov 24, 2008 | 11.12 | 12.51 | 11.12 | 12.32 | 26,705 | +1.75(+16.55%) |
Nov 21, 2008 | 10.46 | 10.58 | 10.09 | 10.57 | 28,785 | +0.67(+6.77%) |
Nov 20, 2008 | 11.32 | 11.32 | 9.901 | 9.901 | 38,894 | -1.72(-14.84%) |
Nov 19, 2008 | 12.84 | 13.03 | 11.63 | 11.63 | 14,200 | -1.40(-10.74%) |
Nov 18, 2008 | 13.40 | 13.76 | 12.61 | 13.02 | 20,691 | -0.59(-4.36%) |
Nov 17, 2008 | 13.72 | 14.01 | 13.39 | 13.62 | 35,267 | -0.31(-2.21%) |
Nov 14, 2008 | 15.01 | 15.01 | 13.57 | 13.93 | 69,575 | -0.66(-4.52%) |
Nov 13, 2008 | 12.92 | 14.58 | 12.89 | 14.58 | 86,078 | +1.71(+13.31%) |
Nov 12, 2008 | 14.80 | 14.80 | 12.87 | 12.87 | 512,856 | -2.34(-15.40%) |
Nov 11, 2008 | 15.94 | 15.94 | 14.95 | 15.21 | 638,032 | -1.09(-6.67%) |
Nov 10, 2008 | 18.52 | 19.56 | 16.05 | 16.30 | 318,693 | -0.27(-1.61%) |
Nov 07, 2008 | 16.03 | 16.82 | 16.03 | 16.57 | 303,013 | +0.82(+5.22%) |
Nov 06, 2008 | 17.24 | 17.24 | 15.56 | 15.75 | 55,669 | -1.93(-10.94%) |
Nov 05, 2008 | 22.14 | 22.14 | 17.54 | 17.68 | 41,461 | -2.60(-12.83%) |
Nov 04, 2008 | 20.13 | 20.87 | 19.54 | 20.28 | 47,681 | +2.34(+13.07%) |
Nov 03, 2008 | 17.70 | 17.99 | 16.73 | 17.94 | 17,782 | +1.84(+11.43%) |
Oct 31, 2008 | 15.62 | 16.19 | 15.38 | 16.10 | 5,251 | +0.16(+0.98%) |
Oct 30, 2008 | 14.86 | 17.07 | 14.86 | 15.94 | 21,760 | +1.49(+10.31%) |
Oct 29, 2008 | 13.82 | 15.00 | 13.82 | 14.45 | 17,999 | +0.90(+6.61%) |
Oct 28, 2008 | 13.55 | 13.57 | 12.45 | 13.56 | 8,555 | +0.52(+3.96%) |
Oct 27, 2008 | 14.68 | 14.68 | 13.04 | 13.04 | 12,132 | -1.26(-8.84%) |
Oct 24, 2008 | 14.64 | 14.64 | 13.18 | 14.30 | 18,617 | -0.81(-5.34%) |
Oct 23, 2008 | 16.19 | 22.61 | 14.69 | 15.11 | 16,031 | -1.47(-8.87%) |
Oct 22, 2008 | 18.31 | 18.65 | 16.19 | 16.58 | 19,070 | -2.39(-12.59%) |
Oct 21, 2008 | 20.30 | 20.30 | 18.97 | 18.97 | 12,841 | -0.77(-3.89%) |
Oct 20, 2008 | 19.64 | 19.76 | 19.04 | 19.74 | 15,527 | +0.82(+4.33%) |
Oct 17, 2008 | 18.92 | 19.28 | 18.71 | 18.92 | 7,484 | +0.41(+2.22%) |
Oct 16, 2008 | 18.44 | 18.91 | 17.22 | 18.51 | 17,472 | +0.59(+3.31%) |
Oct 15, 2008 | 21.12 | 21.12 | 17.79 | 17.92 | 23,677 | -2.99(-14.32%) |
Oct 14, 2008 | 20.68 | 24.51 | 20.58 | 20.91 | 24,394 | +0.21(+1.03%) |
Oct 13, 2008 | 20.16 | 21.88 | 19.04 | 20.70 | 37,928 | +3.06(+17.35%) |
Oct 10, 2008 | 17.94 | 18.85 | 15.92 | 17.64 | 35,219 | -0.15(-0.87%) |
Oct 09, 2008 | 19.04 | 19.28 | 17.50 | 17.79 | 19,569 | -1.21(-6.39%) |
Oct 08, 2008 | 20.65 | 24.60 | 17.48 | 19.01 | 58,937 | -0.49(-2.50%) |
Oct 07, 2008 | 20.95 | 21.31 | 19.46 | 19.49 | 13,610 | -2.33(-10.68%) |
Oct 06, 2008 | 23.44 | 23.44 | 20.40 | 21.83 | 20,745 | -2.64(-10.78%) |
Oct 03, 2008 | 25.17 | 26.13 | 24.46 | 24.46 | 8,935 | -0.37(-1.48%) |
Oct 02, 2008 | 27.40 | 27.40 | 24.64 | 24.83 | 18,841 | -2.37(-8.72%) |
Oct 01, 2008 | 28.04 | 28.04 | 26.78 | 27.20 | 5,866 | +0.49(+1.83%) |
Sep 30, 2008 | 26.05 | 26.73 | 26.02 | 26.71 | 11,632 | +0.49(+1.85%) |
Sep 29, 2008 | 31.48 | 31.48 | 15.41 | 26.23 | 26,970 | -3.35(-11.31%) |
Sep 26, 2008 | 30.95 | 30.95 | 29.25 | 29.57 | 11,305 | -1.42(-4.59%) |
Sep 25, 2008 | 30.78 | 31.09 | 30.71 | 30.99 | 6,877 | +0.57(+1.88%) |
Sep 24, 2008 | 30.36 | 30.77 | 30.36 | 30.42 | 3,920 | +0.75(+2.52%) |
Sep 23, 2008 | 30.46 | 30.65 | 29.48 | 29.67 | 20,095 | -0.99(-3.22%) |
Sep 22, 2008 | 32.43 | 32.43 | 30.66 | 30.66 | 19,911 | -0.89(-2.83%) |
Sep 19, 2008 | 31.84 | 32.57 | 30.43 | 31.56 | 49,356 | +2.77(+9.64%) |
Sep 18, 2008 | 28.92 | 28.92 | 27.21 | 28.78 | 6,610 | +0.59(+2.10%) |
Sep 17, 2008 | 29.90 | 32.34 | 27.40 | 28.19 | 10,597 | +0.00(+0.00%) |
Sep 16, 2008 | 29.21 | 29.21 | 27.68 | 28.19 | 6,912 | -0.52(-1.82%) |
Sep 15, 2008 | 30.35 | 30.35 | 28.19 | 28.71 | 6,937 | -1.56(-5.14%) |
Sep 12, 2008 | 29.37 | 30.44 | 29.37 | 30.27 | 7,415 | +1.36(+4.71%) |
Sep 11, 2008 | 28.87 | 29.21 | 28.08 | 28.91 | 23,152 | -0.32(-1.10%) |
Sep 10, 2008 | 28.90 | 29.42 | 28.53 | 29.23 | 17,332 | +0.19(+0.65%) |
Sep 09, 2008 | 31.44 | 31.44 | 29.04 | 29.04 | 26,023 | -2.93(-9.16%) |
Sep 08, 2008 | 32.79 | 32.82 | 31.73 | 31.97 | 4,861 | -0.35(-1.09%) |
Sep 05, 2008 | 32.42 | 32.42 | 31.41 | 32.32 | 5,265 | -0.28(-0.85%) |
Sep 04, 2008 | 33.80 | 33.80 | 32.39 | 32.59 | 32,336 | -1.35(-3.99%) |
Sep 03, 2008 | 34.92 | 34.92 | 33.95 | 33.95 | 7,753 | -1.21(-3.44%) |