Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.94 | 14.38 | 13.71 | 14.38 | 164,499 | +0.38(+2.69%) |
Nov 26, 2008 | 12.61 | 14.01 | 12.31 | 14.01 | 343,038 | +1.21(+9.50%) |
Nov 25, 2008 | 12.72 | 12.91 | 12.26 | 12.79 | 337,164 | +0.20(+1.56%) |
Nov 24, 2008 | 12.16 | 12.75 | 11.54 | 12.59 | 520,567 | +0.66(+5.50%) |
Nov 21, 2008 | 11.43 | 12.01 | 10.65 | 11.94 | 505,830 | +0.72(+6.39%) |
Nov 20, 2008 | 11.02 | 12.08 | 10.91 | 11.22 | 705,121 | +0.09(+0.81%) |
Nov 19, 2008 | 12.21 | 12.34 | 11.12 | 11.13 | 459,184 | -1.09(-8.89%) |
Nov 18, 2008 | 12.68 | 12.80 | 11.48 | 12.22 | 632,421 | -0.40(-3.17%) |
Nov 17, 2008 | 12.29 | 13.10 | 12.13 | 12.62 | 445,920 | +0.23(+1.89%) |
Nov 14, 2008 | 13.42 | 13.67 | 12.38 | 12.38 | 0 | -1.38(-10.03%) |
Nov 13, 2008 | 12.99 | 13.79 | 12.09 | 13.76 | 643,151 | +0.77(+5.92%) |
Nov 12, 2008 | 13.17 | 13.52 | 12.99 | 12.99 | 540,497 | -0.39(-2.93%) |
Nov 11, 2008 | 13.41 | 14.01 | 13.29 | 13.39 | 404,011 | -0.20(-1.50%) |
Nov 10, 2008 | 14.61 | 14.62 | 13.43 | 13.59 | 234,338 | -0.60(-4.20%) |
Nov 07, 2008 | 13.92 | 14.41 | 13.73 | 14.19 | 0 | +0.44(+3.18%) |
Nov 06, 2008 | 14.13 | 14.34 | 13.75 | 13.75 | 343,922 | -0.50(-3.50%) |
Nov 05, 2008 | 14.70 | 14.89 | 14.17 | 14.25 | 321,647 | -0.64(-4.31%) |
Nov 04, 2008 | 15.13 | 15.16 | 14.43 | 14.89 | 401,698 | -0.16(-1.05%) |
Nov 03, 2008 | 15.21 | 15.33 | 14.75 | 15.05 | 599,721 | -0.19(-1.24%) |
Oct 31, 2008 | 14.76 | 15.84 | 14.51 | 15.23 | 748,378 | +0.37(+2.49%) |
Oct 30, 2008 | 14.40 | 15.09 | 14.40 | 14.87 | 397,914 | +0.60(+4.18%) |
Oct 29, 2008 | 14.91 | 15.23 | 14.01 | 14.27 | 542,081 | -0.27(-1.87%) |
Oct 28, 2008 | 13.45 | 14.59 | 13.24 | 14.54 | 859,891 | +1.14(+8.50%) |
Oct 27, 2008 | 14.17 | 14.99 | 13.40 | 13.40 | 769,898 | -0.85(-5.98%) |
Oct 24, 2008 | 14.14 | 15.14 | 14.04 | 14.25 | 893,098 | -0.93(-6.11%) |
Oct 23, 2008 | 15.28 | 15.74 | 14.27 | 15.18 | 741,821 | +0.01(+0.05%) |
Oct 22, 2008 | 15.42 | 15.53 | 14.90 | 15.17 | 877,074 | -0.66(-4.19%) |
Oct 21, 2008 | 16.56 | 16.83 | 15.73 | 15.84 | 793,537 | -1.00(-5.92%) |
Oct 20, 2008 | 16.07 | 16.96 | 16.02 | 16.83 | 501,750 | +0.49(+3.00%) |
Oct 17, 2008 | 16.28 | 17.71 | 15.75 | 16.34 | 0 | -0.60(-3.56%) |
Oct 16, 2008 | 16.52 | 17.04 | 15.39 | 16.95 | 923,187 | +0.56(+3.41%) |
Oct 15, 2008 | 17.98 | 17.98 | 16.39 | 16.39 | 718,219 | -1.66(-9.20%) |
Oct 14, 2008 | 19.32 | 19.77 | 17.34 | 18.05 | 433,501 | -1.12(-5.83%) |
Oct 13, 2008 | 19.44 | 19.44 | 18.06 | 19.17 | 734,614 | +0.75(+4.06%) |
Oct 10, 2008 | 15.75 | 18.80 | 15.12 | 18.42 | 0 | +1.80(+10.80%) |
Oct 09, 2008 | 17.71 | 17.96 | 16.62 | 16.62 | 919,444 | -0.92(-5.25%) |
Oct 08, 2008 | 17.24 | 18.58 | 17.05 | 17.54 | 613,495 | +0.05(+0.30%) |
Oct 07, 2008 | 19.03 | 19.23 | 17.46 | 17.49 | 596,398 | -1.52(-8.02%) |
Oct 06, 2008 | 18.01 | 19.23 | 17.36 | 19.02 | 680,883 | +0.72(+3.96%) |
Oct 03, 2008 | 18.56 | 19.66 | 18.16 | 18.29 | 0 | -0.02(-0.12%) |
Oct 02, 2008 | 19.23 | 19.31 | 17.73 | 18.31 | 551,384 | -1.03(-5.34%) |
Oct 01, 2008 | 20.15 | 20.21 | 19.08 | 19.35 | 311,802 | -0.97(-4.79%) |
Sep 30, 2008 | 19.36 | 20.39 | 19.16 | 20.32 | 519,587 | +1.24(+6.48%) |
Sep 29, 2008 | 20.32 | 20.32 | 18.61 | 19.08 | 646,113 | -1.63(-7.87%) |
Sep 26, 2008 | 20.77 | 21.02 | 20.20 | 20.71 | 0 | -0.61(-2.87%) |
Sep 25, 2008 | 20.76 | 21.75 | 20.72 | 21.32 | 308,236 | +0.72(+3.48%) |
Sep 24, 2008 | 21.23 | 21.35 | 20.57 | 20.61 | 416,622 | -0.54(-2.57%) |
Sep 23, 2008 | 21.21 | 21.93 | 20.98 | 21.15 | 449,328 | -0.10(-0.46%) |
Sep 22, 2008 | 22.11 | 22.28 | 21.18 | 21.25 | 452,615 | -0.83(-3.76%) |
Sep 19, 2008 | 20.67 | 22.62 | 18.56 | 22.08 | 0 | +1.56(+7.61%) |
Sep 18, 2008 | 21.76 | 22.11 | 18.74 | 20.52 | 1,046,334 | -0.95(-4.43%) |
Sep 17, 2008 | 22.03 | 22.31 | 21.03 | 21.47 | 662,508 | -1.11(-4.91%) |
Sep 16, 2008 | 20.99 | 22.58 | 20.99 | 22.58 | 624,541 | +1.19(+5.58%) |
Sep 15, 2008 | 21.92 | 22.52 | 21.21 | 21.38 | 312,011 | -1.12(-4.99%) |
Sep 12, 2008 | 22.38 | 22.68 | 22.03 | 22.51 | 0 | -0.05(-0.20%) |
Sep 11, 2008 | 21.78 | 22.57 | 21.28 | 22.55 | 399,240 | +0.57(+2.57%) |
Sep 10, 2008 | 21.67 | 22.13 | 21.28 | 21.99 | 470,258 | +0.57(+2.64%) |
Sep 09, 2008 | 22.12 | 22.37 | 21.39 | 21.42 | 565,464 | -0.54(-2.47%) |
Sep 08, 2008 | 21.59 | 22.06 | 21.54 | 21.97 | 471,778 | +0.94(+4.45%) |
Sep 05, 2008 | 20.77 | 21.21 | 20.63 | 21.03 | 0 | +0.18(+0.87%) |
Sep 04, 2008 | 21.29 | 21.52 | 20.50 | 20.85 | 376,503 | -0.68(-3.15%) |
Sep 03, 2008 | 21.57 | 21.88 | 21.27 | 21.53 | 779,783 | -0.11(-0.52%) |