Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.49 | 16.47 | 15.41 | 15.98 | 22,092 | +0.30(+1.92%) |
Nov 26, 2008 | 14.67 | 16.34 | 14.67 | 15.68 | 102,461 | +0.54(+3.60%) |
Nov 25, 2008 | 16.85 | 17.75 | 14.41 | 15.13 | 111,733 | +1.49(+10.91%) |
Nov 24, 2008 | 13.13 | 14.46 | 13.13 | 13.64 | 122,551 | +0.52(+3.93%) |
Nov 21, 2008 | 13.93 | 13.93 | 12.63 | 13.13 | 96,194 | -0.53(-3.85%) |
Nov 20, 2008 | 14.15 | 15.05 | 13.48 | 13.65 | 62,723 | -0.69(-4.81%) |
Nov 19, 2008 | 16.16 | 16.73 | 14.33 | 14.34 | 144,015 | -1.88(-11.57%) |
Nov 18, 2008 | 15.83 | 16.86 | 15.32 | 16.22 | 49,447 | +0.42(+2.65%) |
Nov 17, 2008 | 15.75 | 16.63 | 15.15 | 15.80 | 23,779 | -0.10(-0.61%) |
Nov 14, 2008 | 17.53 | 18.07 | 15.78 | 15.90 | 37,164 | -1.99(-11.14%) |
Nov 13, 2008 | 15.98 | 18.02 | 15.27 | 17.89 | 71,316 | +1.97(+12.40%) |
Nov 12, 2008 | 16.47 | 16.93 | 15.92 | 15.92 | 28,404 | -1.04(-6.14%) |
Nov 11, 2008 | 16.97 | 17.48 | 16.46 | 16.96 | 31,738 | -0.16(-0.91%) |
Nov 10, 2008 | 17.90 | 18.47 | 16.82 | 17.11 | 72,566 | -0.34(-1.95%) |
Nov 07, 2008 | 17.57 | 18.23 | 16.65 | 17.46 | 63,872 | +0.04(+0.22%) |
Nov 06, 2008 | 17.58 | 19.11 | 16.67 | 17.42 | 57,242 | -0.31(-1.76%) |
Nov 05, 2008 | 18.71 | 19.66 | 17.50 | 17.73 | 35,800 | -1.30(-6.85%) |
Nov 04, 2008 | 18.51 | 19.76 | 18.20 | 19.03 | 53,004 | +0.83(+4.54%) |
Nov 03, 2008 | 18.25 | 18.94 | 17.79 | 18.20 | 20,775 | +0.18(+0.97%) |
Oct 31, 2008 | 16.33 | 18.85 | 15.66 | 18.03 | 91,442 | +1.59(+9.64%) |
Oct 30, 2008 | 16.22 | 16.76 | 15.64 | 16.44 | 27,565 | +0.77(+4.90%) |
Oct 29, 2008 | 15.96 | 16.52 | 15.25 | 15.68 | 40,808 | -0.23(-1.47%) |
Oct 28, 2008 | 14.28 | 15.96 | 13.96 | 15.91 | 108,646 | +2.04(+14.73%) |
Oct 27, 2008 | 14.68 | 15.10 | 13.86 | 13.87 | 49,910 | -0.96(-6.49%) |
Oct 24, 2008 | 14.64 | 15.85 | 14.64 | 14.83 | 84,841 | -1.26(-7.86%) |
Oct 23, 2008 | 15.89 | 17.80 | 14.95 | 16.09 | 76,141 | +0.39(+2.48%) |
Oct 22, 2008 | 16.69 | 17.34 | 15.50 | 15.70 | 66,517 | -1.26(-7.45%) |
Oct 21, 2008 | 17.20 | 17.81 | 16.81 | 16.97 | 61,156 | -0.61(-3.48%) |
Oct 20, 2008 | 18.04 | 19.00 | 17.14 | 17.58 | 77,857 | -0.31(-1.74%) |
Oct 17, 2008 | 17.91 | 19.41 | 17.00 | 17.89 | 91,405 | -0.68(-3.66%) |
Oct 16, 2008 | 17.63 | 18.80 | 17.37 | 18.57 | 96,628 | +1.05(+5.99%) |
Oct 15, 2008 | 17.87 | 18.58 | 17.39 | 17.52 | 50,830 | -0.71(-3.89%) |
Oct 14, 2008 | 19.16 | 21.38 | 17.94 | 18.23 | 46,680 | -0.15(-0.79%) |
Oct 13, 2008 | 18.16 | 18.56 | 17.71 | 18.38 | 92,040 | +0.86(+4.88%) |
Oct 10, 2008 | 16.54 | 18.08 | 16.54 | 17.52 | 161,134 | +0.41(+2.39%) |
Oct 09, 2008 | 19.12 | 20.18 | 16.62 | 17.11 | 65,931 | -1.60(-8.57%) |
Oct 08, 2008 | 18.67 | 19.59 | 18.59 | 18.72 | 238,388 | -0.64(-3.31%) |
Oct 07, 2008 | 21.25 | 22.38 | 19.21 | 19.36 | 76,484 | -1.64(-7.82%) |
Oct 06, 2008 | 21.24 | 22.99 | 20.60 | 21.00 | 131,190 | -0.78(-3.57%) |
Oct 03, 2008 | 22.35 | 24.16 | 21.75 | 21.78 | 108,500 | -0.19(-0.89%) |
Oct 02, 2008 | 23.11 | 24.76 | 21.88 | 21.98 | 555,408 | -1.34(-5.75%) |
Oct 01, 2008 | 21.97 | 23.54 | 21.97 | 23.32 | 81,556 | +1.49(+6.81%) |
Sep 30, 2008 | 24.75 | 25.58 | 21.39 | 21.83 | 250,332 | -2.47(-10.16%) |
Sep 29, 2008 | 25.79 | 26.25 | 23.28 | 24.30 | 66,442 | -1.94(-7.41%) |
Sep 26, 2008 | 24.93 | 26.74 | 23.63 | 26.25 | 61,775 | +0.76(+2.98%) |
Sep 25, 2008 | 23.78 | 27.25 | 23.69 | 25.49 | 55,372 | +1.94(+8.22%) |
Sep 24, 2008 | 23.84 | 25.06 | 22.52 | 23.55 | 68,600 | -0.28(-1.18%) |
Sep 23, 2008 | 23.80 | 25.58 | 23.35 | 23.83 | 54,240 | +0.22(+0.95%) |
Sep 22, 2008 | 27.86 | 27.86 | 23.52 | 23.61 | 64,072 | -4.59(-16.28%) |
Sep 19, 2008 | 28.88 | 31.53 | 27.73 | 28.20 | 478,125 | +2.00(+7.65%) |
Sep 18, 2008 | 24.44 | 27.34 | 23.46 | 26.20 | 437,506 | +2.29(+9.60%) |
Sep 17, 2008 | 23.32 | 24.27 | 22.91 | 23.90 | 194,492 | +0.09(+0.37%) |
Sep 16, 2008 | 22.84 | 23.87 | 22.24 | 23.82 | 111,130 | +0.78(+3.38%) |
Sep 15, 2008 | 23.57 | 23.58 | 22.56 | 23.04 | 38,286 | -0.54(-2.31%) |
Sep 12, 2008 | 23.24 | 24.22 | 22.48 | 23.58 | 27,107 | +0.21(+0.92%) |
Sep 11, 2008 | 22.68 | 23.85 | 22.68 | 23.37 | 32,927 | +0.33(+1.44%) |
Sep 10, 2008 | 23.11 | 24.31 | 21.80 | 23.04 | 61,099 | +0.48(+2.11%) |
Sep 09, 2008 | 23.56 | 24.01 | 22.20 | 22.56 | 112,854 | -1.11(-4.68%) |
Sep 08, 2008 | 24.20 | 24.46 | 22.92 | 23.67 | 37,298 | +1.31(+5.87%) |
Sep 05, 2008 | 22.17 | 22.88 | 21.52 | 22.36 | 62,878 | +0.23(+1.06%) |
Sep 04, 2008 | 23.78 | 24.19 | 21.62 | 22.12 | 125,744 | -1.79(-7.48%) |
Sep 03, 2008 | 24.55 | 24.55 | 23.14 | 23.91 | 42,473 | -0.75(-3.04%) |