Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.05 | 13.88 | 12.83 | 13.88 | 61,256 | +0.72(+5.47%) |
Nov 26, 2008 | 11.54 | 13.22 | 11.40 | 13.16 | 128,537 | +1.38(+11.71%) |
Nov 25, 2008 | 10.80 | 12.02 | 10.80 | 11.78 | 230,197 | -0.18(-1.51%) |
Nov 24, 2008 | 10.91 | 12.02 | 10.34 | 11.96 | 224,366 | +1.15(+10.64%) |
Nov 21, 2008 | 11.13 | 11.13 | 10.15 | 10.81 | 295,770 | -0.31(-2.79%) |
Nov 20, 2008 | 10.78 | 11.30 | 10.52 | 11.12 | 203,776 | +0.24(+2.21%) |
Nov 19, 2008 | 11.41 | 11.67 | 10.87 | 10.88 | 112,441 | -0.56(-4.90%) |
Nov 18, 2008 | 11.01 | 11.68 | 11.01 | 11.44 | 145,202 | +0.44(+4.00%) |
Nov 17, 2008 | 10.86 | 11.32 | 10.61 | 11.00 | 137,030 | +0.04(+0.36%) |
Nov 14, 2008 | 11.58 | 11.76 | 10.93 | 10.96 | 133,545 | -0.81(-6.88%) |
Nov 13, 2008 | 10.52 | 11.81 | 10.34 | 11.77 | 180,485 | +1.26(+11.99%) |
Nov 12, 2008 | 10.81 | 10.90 | 10.35 | 10.51 | 136,172 | -0.42(-3.84%) |
Nov 11, 2008 | 10.84 | 11.45 | 10.71 | 10.93 | 89,099 | -0.02(-0.18%) |
Nov 10, 2008 | 11.50 | 11.50 | 10.88 | 10.95 | 201,443 | -0.35(-3.10%) |
Nov 07, 2008 | 11.60 | 11.77 | 11.02 | 11.30 | 98,517 | -0.20(-1.74%) |
Nov 06, 2008 | 11.75 | 11.75 | 11.29 | 11.50 | 84,792 | -0.31(-2.62%) |
Nov 05, 2008 | 11.89 | 12.52 | 11.41 | 11.81 | 239,559 | -0.04(-0.34%) |
Nov 04, 2008 | 11.47 | 11.91 | 11.20 | 11.85 | 212,295 | +0.62(+5.52%) |
Nov 03, 2008 | 11.24 | 11.78 | 11.15 | 11.23 | 199,403 | -0.27(-2.35%) |
Oct 31, 2008 | 11.27 | 11.95 | 10.70 | 11.50 | 343,213 | +0.17(+1.50%) |
Oct 30, 2008 | 14.00 | 14.99 | 11.01 | 11.33 | 693,337 | -3.22(-22.13%) |
Oct 29, 2008 | 14.75 | 14.94 | 14.37 | 14.55 | 104,335 | -0.03(-0.21%) |
Oct 28, 2008 | 14.42 | 14.70 | 13.66 | 14.58 | 109,541 | +0.34(+2.39%) |
Oct 27, 2008 | 14.65 | 14.88 | 14.21 | 14.24 | 62,652 | -0.54(-3.65%) |
Oct 24, 2008 | 15.01 | 15.23 | 14.51 | 14.78 | 152,745 | -0.81(-5.20%) |
Oct 23, 2008 | 16.30 | 16.82 | 15.46 | 15.59 | 89,729 | -0.54(-3.35%) |
Oct 22, 2008 | 16.10 | 16.84 | 16.01 | 16.13 | 146,690 | -0.29(-1.77%) |
Oct 21, 2008 | 17.18 | 17.31 | 16.41 | 16.42 | 147,944 | -0.98(-5.63%) |
Oct 20, 2008 | 16.93 | 17.50 | 16.70 | 17.40 | 74,116 | +0.55(+3.26%) |
Oct 17, 2008 | 16.76 | 17.24 | 16.34 | 16.85 | 131,835 | -0.46(-2.66%) |
Oct 16, 2008 | 16.61 | 17.31 | 16.01 | 17.31 | 93,430 | +0.77(+4.66%) |
Oct 15, 2008 | 17.94 | 18.20 | 16.45 | 16.54 | 72,790 | -1.70(-9.32%) |
Oct 14, 2008 | 18.30 | 19.14 | 18.01 | 18.24 | 139,797 | +0.48(+2.70%) |
Oct 13, 2008 | 17.97 | 17.97 | 17.11 | 17.76 | 128,730 | +0.01(+0.06%) |
Oct 10, 2008 | 16.59 | 18.15 | 16.55 | 17.75 | 197,558 | +0.79(+4.66%) |
Oct 09, 2008 | 18.82 | 19.04 | 16.92 | 16.96 | 180,800 | -1.61(-8.67%) |
Oct 08, 2008 | 18.86 | 19.36 | 18.29 | 18.57 | 121,570 | -0.52(-2.72%) |
Oct 07, 2008 | 20.72 | 21.17 | 19.02 | 19.09 | 185,729 | -1.41(-6.88%) |
Oct 06, 2008 | 21.71 | 21.78 | 20.13 | 20.50 | 263,581 | -1.65(-7.45%) |
Oct 03, 2008 | 22.43 | 22.76 | 22.00 | 22.15 | 65,380 | +0.02(+0.09%) |
Oct 02, 2008 | 22.96 | 23.53 | 21.96 | 22.13 | 78,522 | -0.98(-4.24%) |
Oct 01, 2008 | 23.29 | 23.57 | 22.51 | 23.11 | 63,717 | -0.40(-1.70%) |
Sep 30, 2008 | 23.04 | 23.51 | 22.81 | 23.51 | 96,460 | +0.37(+1.60%) |
Sep 29, 2008 | 23.83 | 24.10 | 22.52 | 23.14 | 113,321 | -0.92(-3.82%) |
Sep 26, 2008 | 23.99 | 24.24 | 23.58 | 24.06 | 50,642 | +0.02(+0.08%) |
Sep 25, 2008 | 23.62 | 24.04 | 23.42 | 24.04 | 74,937 | +0.55(+2.34%) |
Sep 24, 2008 | 23.46 | 23.98 | 22.63 | 23.49 | 78,245 | +0.17(+0.73%) |
Sep 23, 2008 | 24.06 | 24.07 | 23.14 | 23.32 | 80,195 | -0.79(-3.28%) |
Sep 22, 2008 | 24.41 | 24.49 | 23.70 | 24.11 | 108,115 | -0.39(-1.59%) |
Sep 19, 2008 | 24.40 | 25.00 | 24.32 | 24.50 | 309,005 | +0.54(+2.25%) |
Sep 18, 2008 | 23.40 | 23.96 | 22.39 | 23.96 | 166,007 | +0.90(+3.90%) |
Sep 17, 2008 | 23.39 | 23.61 | 22.94 | 23.06 | 89,780 | -0.54(-2.29%) |
Sep 16, 2008 | 23.25 | 23.70 | 22.75 | 23.60 | 124,298 | +0.24(+1.03%) |
Sep 15, 2008 | 23.42 | 23.73 | 23.34 | 23.36 | 67,585 | -0.23(-0.97%) |
Sep 12, 2008 | 23.73 | 23.75 | 23.00 | 23.59 | 81,421 | -0.14(-0.59%) |
Sep 11, 2008 | 23.58 | 23.77 | 23.00 | 23.73 | 184,131 | -0.06(-0.25%) |
Sep 10, 2008 | 23.89 | 23.95 | 23.42 | 23.79 | 112,476 | +0.01(+0.04%) |
Sep 09, 2008 | 24.37 | 24.54 | 23.78 | 23.78 | 117,367 | -0.50(-2.06%) |
Sep 08, 2008 | 23.56 | 24.34 | 23.51 | 24.28 | 126,165 | +1.19(+5.15%) |
Sep 05, 2008 | 22.36 | 23.38 | 22.22 | 23.09 | 115,136 | +0.59(+2.62%) |
Sep 04, 2008 | 22.87 | 23.31 | 22.06 | 22.50 | 80,857 | -0.48(-2.09%) |
Sep 03, 2008 | 22.46 | 23.06 | 22.25 | 22.98 | 129,480 | +0.53(+2.36%) |