Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.32 | 15.60 | 15.25 | 15.50 | 26,345 | -0.45(-2.82%) |
Nov 26, 2008 | 15.56 | 16.45 | 15.53 | 15.95 | 37,160 | -0.10(-0.62%) |
Nov 25, 2008 | 16.30 | 16.37 | 15.60 | 16.05 | 51,407 | +0.65(+4.22%) |
Nov 24, 2008 | 14.64 | 15.55 | 14.51 | 15.40 | 46,497 | +1.70(+12.41%) |
Nov 21, 2008 | 13.75 | 14.00 | 13.00 | 13.70 | 58,972 | +0.70(+5.38%) |
Nov 20, 2008 | 13.65 | 14.05 | 12.95 | 13.00 | 56,412 | -0.65(-4.76%) |
Nov 19, 2008 | 14.50 | 14.65 | 13.65 | 13.65 | 30,962 | -1.35(-9.00%) |
Nov 18, 2008 | 14.70 | 15.09 | 14.53 | 15.00 | 44,857 | -0.08(-0.53%) |
Nov 17, 2008 | 14.95 | 15.80 | 14.79 | 15.08 | 25,068 | -0.25(-1.63%) |
Nov 14, 2008 | 15.60 | 16.20 | 15.33 | 15.33 | 18,176 | -1.34(-8.04%) |
Nov 13, 2008 | 15.31 | 16.67 | 14.82 | 16.67 | 78,381 | +1.22(+7.90%) |
Nov 12, 2008 | 15.45 | 15.85 | 15.30 | 15.45 | 25,419 | -0.55(-3.44%) |
Nov 11, 2008 | 16.36 | 16.36 | 15.68 | 16.00 | 31,366 | -1.00(-5.88%) |
Nov 10, 2008 | 17.40 | 17.76 | 16.85 | 17.00 | 48,856 | -0.50(-2.86%) |
Nov 07, 2008 | 17.25 | 17.99 | 17.25 | 17.50 | 27,035 | +0.98(+5.93%) |
Nov 06, 2008 | 16.95 | 17.00 | 16.51 | 16.52 | 23,696 | -1.87(-10.17%) |
Nov 05, 2008 | 19.02 | 19.36 | 18.36 | 18.39 | 52,618 | -1.36(-6.89%) |
Nov 04, 2008 | 19.75 | 19.95 | 19.18 | 19.75 | 27,693 | +2.30(+13.18%) |
Nov 03, 2008 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 17.00 | 17.85 | 16.85 | 17.45 | 51,302 | -1.25(-6.68%) |
Oct 30, 2008 | 18.20 | 18.70 | 17.77 | 18.70 | 17,527 | +1.30(+7.47%) |
Oct 29, 2008 | 17.00 | 17.70 | 16.70 | 17.40 | 34,618 | +1.20(+7.41%) |
Oct 28, 2008 | 15.75 | 16.80 | 14.80 | 16.20 | 341,840 | +0.30(+1.89%) |
Oct 27, 2008 | 15.50 | 16.45 | 15.50 | 15.90 | 77,554 | -1.90(-10.67%) |
Oct 24, 2008 | 17.80 | 17.80 | 16.60 | 17.80 | 24,327 | -0.70(-3.78%) |
Oct 23, 2008 | 18.50 | 18.95 | 17.85 | 18.50 | 21,040 | +0.20(+1.09%) |
Oct 22, 2008 | 18.30 | 19.05 | 17.85 | 18.30 | 18,101 | -2.15(-10.51%) |
Oct 21, 2008 | 20.45 | 20.88 | 20.00 | 20.45 | 10,086 | -1.44(-6.58%) |
Oct 20, 2008 | 21.89 | 21.89 | 20.91 | 21.89 | 19,028 | +0.84(+3.99%) |
Oct 17, 2008 | 21.05 | 22.05 | 20.51 | 21.05 | 32,252 | -0.30(-1.41%) |
Oct 16, 2008 | 21.35 | 21.76 | 20.19 | 21.35 | 63,592 | +1.50(+7.56%) |
Oct 15, 2008 | 19.85 | 22.70 | 19.85 | 19.85 | 33,397 | -3.20(-13.88%) |
Oct 14, 2008 | 24.69 | 24.25 | 22.73 | 23.05 | 34,424 | -1.64(-6.64%) |
Oct 13, 2008 | 24.69 | 24.69 | 23.05 | 24.69 | 30,261 | +4.04(+19.56%) |
Oct 10, 2008 | 20.65 | 21.45 | 19.60 | 20.65 | 57,589 | -1.05(-4.84%) |
Oct 09, 2008 | 21.70 | 23.70 | 21.46 | 21.70 | 79,043 | -1.21(-5.28%) |
Oct 08, 2008 | 22.91 | 23.69 | 22.55 | 22.91 | 131,073 | +0.36(+1.60%) |
Oct 07, 2008 | 22.15 | 24.00 | 22.55 | 22.55 | 87,283 | +0.40(+1.81%) |
Oct 06, 2008 | 22.15 | 24.15 | 22.15 | 22.15 | 814,139 | -2.80(-11.22%) |
Oct 03, 2008 | 24.95 | 25.90 | 24.95 | 24.95 | 28,620 | -0.12(-0.48%) |
Oct 02, 2008 | 25.07 | 26.09 | 25.07 | 25.07 | 34,012 | -1.23(-4.68%) |
Oct 01, 2008 | 26.30 | 26.45 | 25.59 | 26.30 | 51,553 | -0.24(-0.90%) |
Sep 30, 2008 | 26.54 | 26.89 | 26.10 | 26.54 | 45,577 | +1.49(+5.95%) |
Sep 29, 2008 | 27.91 | 27.25 | 25.05 | 25.05 | 24,633 | -2.86(-10.25%) |
Sep 26, 2008 | 27.91 | 28.45 | 27.70 | 27.91 | 34,628 | -0.44(-1.55%) |
Sep 25, 2008 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 28.35 | 29.00 | 28.34 | 28.35 | 20,773 | +0.23(+0.82%) |
Sep 23, 2008 | 28.20 | 28.85 | 27.92 | 28.12 | 17,499 | -0.08(-0.28%) |
Sep 22, 2008 | 28.20 | 28.60 | 27.80 | 28.20 | 17,686 | +0.50(+1.81%) |
Sep 19, 2008 | 27.70 | 28.40 | 27.20 | 27.70 | 36,133 | +0.60(+2.21%) |
Sep 18, 2008 | 27.10 | 27.10 | 26.20 | 27.10 | 36,817 | +0.77(+2.92%) |
Sep 17, 2008 | 26.33 | 26.33 | 25.20 | 26.33 | 18,456 | +0.35(+1.35%) |
Sep 16, 2008 | 25.98 | 26.57 | 25.75 | 25.98 | 16,843 | -0.52(-1.96%) |
Sep 15, 2008 | 26.50 | 27.05 | 26.30 | 26.50 | 154,653 | -0.07(-0.26%) |
Sep 12, 2008 | 26.57 | 27.00 | 25.50 | 26.57 | 271,266 | +0.42(+1.61%) |
Sep 11, 2008 | 26.15 | 26.15 | 25.70 | 26.15 | 19,827 | -1.00(-3.68%) |
Sep 10, 2008 | 27.15 | 27.35 | 26.75 | 27.15 | 25,675 | +0.20(+0.74%) |
Sep 09, 2008 | 26.95 | 27.75 | 26.95 | 26.95 | 59,063 | -0.45(-1.64%) |
Sep 08, 2008 | 27.40 | 27.80 | 27.20 | 27.40 | 14,307 | -0.13(-0.47%) |
Sep 05, 2008 | 27.53 | 27.55 | 27.00 | 27.53 | 103,375 | -0.31(-1.11%) |
Sep 04, 2008 | 27.84 | 28.80 | 27.84 | 27.84 | 238,239 | -1.29(-4.43%) |
Sep 03, 2008 | 29.13 | 29.13 | 28.80 | 29.13 | 23,329 | -0.19(-0.65%) |