Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 12.26 | 12.26 | 12.26 | 12.26 | 13,845 | +0.29(+2.43%) |
Nov 25, 2008 | 11.57 | 11.97 | 11.57 | 11.97 | 9,259 | +0.16(+1.36%) |
Nov 24, 2008 | 10.27 | 11.81 | 10.27 | 11.81 | 74,830 | +2.39(+25.36%) |
Nov 21, 2008 | 9.326 | 9.463 | 8.704 | 9.421 | 92,270 | -0.18(-1.92%) |
Nov 20, 2008 | 9.974 | 10.20 | 9.430 | 9.606 | 88,407 | -0.62(-6.10%) |
Nov 19, 2008 | 11.23 | 11.23 | 10.23 | 10.23 | 5,551 | -0.64(-5.85%) |
Nov 18, 2008 | 11.72 | 11.72 | 10.87 | 10.87 | 8,384 | -0.59(-5.14%) |
Nov 17, 2008 | 11.57 | 12.13 | 11.45 | 11.45 | 19,419 | -0.50(-4.18%) |
Nov 14, 2008 | 12.43 | 12.70 | 11.95 | 11.95 | 17,477 | -0.65(-5.19%) |
Nov 13, 2008 | 12.08 | 12.61 | 11.87 | 12.61 | 8,300 | +0.41(+3.36%) |
Nov 12, 2008 | 12.23 | 12.23 | 12.20 | 12.20 | 9,182 | -0.76(-5.87%) |
Nov 11, 2008 | 12.73 | 12.96 | 12.58 | 12.96 | 39,545 | -0.12(-0.95%) |
Nov 10, 2008 | 14.44 | 14.44 | 13.08 | 13.08 | 24,898 | -1.42(-9.79%) |
Nov 07, 2008 | 13.86 | 14.50 | 13.86 | 14.50 | 3,566 | +0.68(+4.90%) |
Nov 06, 2008 | 14.13 | 14.13 | 13.59 | 13.83 | 14,039 | -0.37(-2.64%) |
Nov 05, 2008 | 15.38 | 15.38 | 14.20 | 14.20 | 570,227 | -1.52(-9.68%) |
Nov 04, 2008 | 15.34 | 15.72 | 15.11 | 15.72 | 6,695 | +0.70(+4.63%) |
Nov 03, 2008 | 15.21 | 15.21 | 15.03 | 15.03 | 2,176 | +0.12(+0.80%) |
Oct 31, 2008 | 14.52 | 14.96 | 14.52 | 14.91 | 5,551 | +0.28(+1.91%) |
Oct 30, 2008 | 14.36 | 14.63 | 14.09 | 14.63 | 4,365 | -0.26(-1.76%) |
Oct 29, 2008 | 14.24 | 14.89 | 13.76 | 14.89 | 27,612 | +2.21(+17.44%) |
Oct 28, 2008 | 12.42 | 12.80 | 12.22 | 12.68 | 62,751 | -0.40(-3.09%) |
Oct 27, 2008 | 12.93 | 13.46 | 12.93 | 13.08 | 8,041 | +0.01(+0.05%) |
Oct 24, 2008 | 11.54 | 13.75 | 11.54 | 13.08 | 37,494 | -0.84(-6.02%) |
Oct 23, 2008 | 13.71 | 14.09 | 12.75 | 13.91 | 30,627 | -0.19(-1.35%) |
Oct 22, 2008 | 14.94 | 14.94 | 14.11 | 14.11 | 3,961 | -1.58(-10.05%) |
Oct 21, 2008 | 15.56 | 15.94 | 15.56 | 15.68 | 10,063 | -0.14(-0.89%) |
Oct 20, 2008 | 15.54 | 15.82 | 15.09 | 15.82 | 11,776 | +0.00(+0.00%) |
Oct 17, 2008 | 15.75 | 16.39 | 15.62 | 15.82 | 24,688 | +0.59(+3.86%) |
Oct 16, 2008 | 14.92 | 15.23 | 14.90 | 15.23 | 5,383 | -0.24(-1.54%) |
Oct 15, 2008 | 16.68 | 16.68 | 15.47 | 15.47 | 1,850 | -1.72(-10.02%) |
Oct 14, 2008 | 17.74 | 17.91 | 16.30 | 17.20 | 9,917 | -1.28(-6.92%) |
Oct 13, 2008 | 17.40 | 18.47 | 17.40 | 18.47 | 10,994 | +1.77(+10.60%) |
Oct 10, 2008 | 15.44 | 16.81 | 15.14 | 16.70 | 21,387 | +1.03(+6.60%) |
Oct 09, 2008 | 16.98 | 16.98 | 15.67 | 15.67 | 1,228 | -1.52(-8.85%) |
Oct 08, 2008 | 16.74 | 17.87 | 16.74 | 17.19 | 5,578 | -0.14(-0.82%) |
Oct 07, 2008 | 18.66 | 18.66 | 17.33 | 17.33 | 10,265 | -1.46(-7.75%) |
Oct 06, 2008 | 18.29 | 19.02 | 18.14 | 18.79 | 23,478 | -0.68(-3.51%) |
Oct 03, 2008 | 20.94 | 20.96 | 19.47 | 19.47 | 22,027 | -0.88(-4.32%) |
Oct 02, 2008 | 21.26 | 21.26 | 20.35 | 20.35 | 8,075 | -1.59(-7.23%) |
Oct 01, 2008 | 21.78 | 21.94 | 21.69 | 21.94 | 6,224 | -0.45(-1.99%) |
Sep 30, 2008 | 21.76 | 22.39 | 21.27 | 22.39 | 14,665 | +0.97(+4.52%) |
Sep 29, 2008 | 22.18 | 22.20 | 21.42 | 21.42 | 14,163 | -1.27(-5.61%) |
Sep 26, 2008 | 21.74 | 22.69 | 21.74 | 22.69 | 0 | +0.56(+2.53%) |
Sep 25, 2008 | 21.91 | 22.20 | 21.77 | 22.13 | 8,916 | +0.14(+0.65%) |
Sep 24, 2008 | 22.15 | 22.21 | 21.85 | 21.99 | 13,458 | -0.21(-0.96%) |
Sep 23, 2008 | 22.90 | 22.90 | 22.20 | 22.20 | 26,808 | +0.13(+0.61%) |
Sep 22, 2008 | 23.98 | 23.98 | 22.05 | 22.07 | 12,415 | -1.83(-7.64%) |
Sep 19, 2008 | 237.76 | 23.98 | 22.69 | 23.89 | 0 | +0.86(+3.73%) |
Sep 18, 2008 | 20.80 | 23.13 | 20.80 | 23.03 | 7,259 | +1.65(+7.73%) |
Sep 17, 2008 | 22.05 | 22.29 | 21.36 | 21.38 | 8,243 | -1.25(-5.54%) |
Sep 16, 2008 | 21.70 | 22.64 | 21.68 | 22.64 | 53,591 | +0.40(+1.82%) |
Sep 15, 2008 | 22.95 | 22.97 | 22.23 | 22.23 | 13,554 | -1.17(-5.00%) |
Sep 12, 2008 | 23.09 | 23.45 | 23.04 | 23.40 | 7,570 | +0.41(+1.78%) |
Sep 11, 2008 | 22.67 | 22.99 | 22.64 | 22.99 | 52,746 | +0.05(+0.21%) |
Sep 10, 2008 | 23.06 | 23.09 | 22.49 | 22.94 | 15,477 | -0.39(-1.66%) |
Sep 09, 2008 | 24.49 | 24.49 | 23.22 | 23.33 | 13,290 | -0.47(-1.97%) |
Sep 08, 2008 | 23.77 | 23.80 | 23.25 | 23.80 | 17,018 | +1.05(+4.63%) |
Sep 05, 2008 | 22.28 | 22.75 | 22.28 | 22.75 | 0 | +0.05(+0.21%) |
Sep 04, 2008 | 23.10 | 23.10 | 22.70 | 22.70 | 4,037 | -0.49(-2.13%) |
Sep 03, 2008 | 23.15 | 23.24 | 22.90 | 23.19 | 7,032 | +0.26(+1.14%) |