Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.73 | 16.95 | 16.71 | 16.95 | 3,889 | +0.23(+1.39%) |
Nov 26, 2008 | 15.86 | 16.72 | 15.83 | 16.72 | 10,216 | +0.76(+4.76%) |
Nov 25, 2008 | 15.76 | 15.96 | 15.49 | 15.96 | 12,096 | +0.28(+1.81%) |
Nov 24, 2008 | 14.53 | 15.68 | 14.53 | 15.68 | 7,754 | +1.56(+11.06%) |
Nov 21, 2008 | 13.88 | 14.16 | 13.15 | 14.11 | 11,409 | +0.25(+1.81%) |
Nov 20, 2008 | 14.63 | 14.63 | 13.86 | 13.86 | 38,111 | -0.77(-5.25%) |
Nov 19, 2008 | 15.64 | 15.74 | 14.63 | 14.63 | 4,398 | -0.74(-4.81%) |
Nov 18, 2008 | 16.21 | 16.21 | 15.37 | 15.37 | 1,770 | -0.63(-3.94%) |
Nov 17, 2008 | 16.40 | 16.53 | 16.00 | 16.00 | 14,387 | -1.12(-6.55%) |
Nov 14, 2008 | 17.05 | 17.47 | 16.71 | 17.12 | 3,189 | -0.04(-0.23%) |
Nov 13, 2008 | 15.92 | 17.16 | 15.55 | 17.16 | 56,818 | +1.13(+7.05%) |
Nov 12, 2008 | 16.54 | 16.65 | 16.03 | 16.03 | 15,524 | -0.80(-4.75%) |
Nov 11, 2008 | 16.53 | 16.83 | 16.41 | 16.83 | 2,438 | -0.11(-0.65%) |
Nov 10, 2008 | 17.67 | 18.40 | 16.83 | 16.94 | 26,829 | -0.21(-1.22%) |
Nov 07, 2008 | 17.12 | 17.16 | 16.97 | 17.15 | 5,366 | +0.36(+2.14%) |
Nov 06, 2008 | 17.25 | 17.75 | 16.78 | 16.79 | 8,972 | -1.29(-7.13%) |
Nov 05, 2008 | 18.59 | 18.88 | 17.98 | 18.08 | 17,243 | -0.41(-2.22%) |
Nov 04, 2008 | 18.29 | 18.75 | 18.29 | 18.49 | 5,584 | +0.50(+2.77%) |
Nov 03, 2008 | 18.21 | 18.28 | 17.76 | 17.99 | 4,850 | +0.20(+1.10%) |
Oct 31, 2008 | 17.00 | 18.02 | 17.00 | 17.80 | 10,805 | +0.77(+4.50%) |
Oct 30, 2008 | 17.86 | 17.86 | 16.94 | 17.03 | 6,914 | +0.00(+0.02%) |
Oct 29, 2008 | 17.00 | 17.64 | 16.74 | 17.03 | 26,351 | +0.57(+3.44%) |
Oct 28, 2008 | 15.52 | 16.46 | 15.48 | 16.46 | 45,400 | +0.47(+2.93%) |
Oct 27, 2008 | 16.21 | 16.40 | 15.99 | 15.99 | 8,472 | -0.01(-0.06%) |
Oct 24, 2008 | 15.12 | 16.70 | 15.12 | 16.00 | 12,555 | -0.30(-1.84%) |
Oct 23, 2008 | 16.49 | 16.74 | 15.87 | 16.30 | 11,536 | -0.69(-4.06%) |
Oct 22, 2008 | 17.30 | 17.30 | 16.54 | 16.99 | 20,054 | -0.77(-4.34%) |
Oct 21, 2008 | 17.65 | 18.12 | 17.65 | 17.76 | 36,438 | +0.19(+1.08%) |
Oct 20, 2008 | 17.70 | 17.70 | 17.08 | 17.57 | 35,403 | +0.30(+1.71%) |
Oct 17, 2008 | 16.62 | 17.76 | 16.62 | 17.27 | 32,971 | -0.02(-0.09%) |
Oct 16, 2008 | 16.51 | 17.29 | 15.84 | 17.29 | 19,921 | +0.34(+1.98%) |
Oct 15, 2008 | 17.94 | 18.30 | 16.88 | 16.95 | 6,940 | -1.62(-8.70%) |
Oct 14, 2008 | 20.41 | 20.41 | 18.04 | 18.57 | 25,029 | +0.11(+0.60%) |
Oct 13, 2008 | 18.45 | 18.46 | 17.00 | 18.46 | 9,675 | +2.41(+15.02%) |
Oct 10, 2008 | 14.58 | 16.52 | 14.36 | 16.05 | 61,677 | -0.45(-2.70%) |
Oct 09, 2008 | 17.73 | 17.77 | 16.40 | 16.50 | 26,953 | -1.29(-7.23%) |
Oct 08, 2008 | 17.81 | 18.91 | 17.68 | 17.78 | 18,002 | -0.74(-4.00%) |
Oct 07, 2008 | 19.96 | 19.96 | 18.52 | 18.52 | 17,377 | -1.40(-7.02%) |
Oct 06, 2008 | 20.08 | 20.23 | 19.13 | 19.92 | 12,568 | -0.84(-4.06%) |
Oct 03, 2008 | 22.12 | 22.12 | 20.63 | 20.76 | 37,413 | -0.04(-0.19%) |
Oct 02, 2008 | 22.23 | 22.23 | 20.80 | 20.80 | 7,673 | -0.88(-4.07%) |
Oct 01, 2008 | 21.35 | 21.68 | 21.35 | 21.68 | 31,289 | +0.17(+0.80%) |
Sep 30, 2008 | 21.87 | 21.87 | 19.91 | 21.51 | 18,528 | +1.24(+6.12%) |
Sep 29, 2008 | 21.74 | 21.75 | 20.27 | 20.27 | 94,539 | -2.04(-9.14%) |
Sep 26, 2008 | 22.10 | 22.31 | 21.39 | 22.31 | 0 | +0.05(+0.22%) |
Sep 25, 2008 | 22.35 | 22.49 | 22.17 | 22.26 | 16,219 | +0.23(+1.06%) |
Sep 24, 2008 | 23.30 | 23.30 | 21.97 | 22.03 | 38,999 | -0.38(-1.71%) |
Sep 23, 2008 | 22.42 | 22.72 | 21.77 | 22.41 | 10,041 | -0.72(-3.11%) |
Sep 22, 2008 | 23.18 | 23.39 | 22.86 | 23.13 | 4,401 | -0.70(-2.94%) |
Sep 19, 2008 | 25.84 | 26.15 | 22.75 | 23.83 | 0 | +1.43(+6.41%) |
Sep 18, 2008 | 20.84 | 22.40 | 20.64 | 22.40 | 22,871 | +0.95(+4.41%) |
Sep 17, 2008 | 22.45 | 22.45 | 21.36 | 21.45 | 42,470 | -0.82(-3.68%) |
Sep 16, 2008 | 21.03 | 22.54 | 21.03 | 22.27 | 44,396 | +0.27(+1.23%) |
Sep 15, 2008 | 20.78 | 22.69 | 20.63 | 22.00 | 15,959 | -0.54(-2.40%) |
Sep 12, 2008 | 22.05 | 22.59 | 22.05 | 22.54 | 4,285 | +0.00(+0.01%) |
Sep 11, 2008 | 21.90 | 22.55 | 21.90 | 22.54 | 9,569 | +0.07(+0.30%) |
Sep 10, 2008 | 22.43 | 22.76 | 22.19 | 22.47 | 11,686 | +0.10(+0.45%) |
Sep 09, 2008 | 23.06 | 23.06 | 22.37 | 22.37 | 12,692 | -0.69(-3.01%) |
Sep 08, 2008 | 23.50 | 23.50 | 22.64 | 23.06 | 22,653 | +0.73(+3.25%) |
Sep 05, 2008 | 22.10 | 22.34 | 21.98 | 22.34 | 0 | -0.03(-0.14%) |
Sep 04, 2008 | 22.74 | 22.74 | 22.37 | 22.37 | 5,631 | -0.51(-2.21%) |
Sep 03, 2008 | 22.46 | 22.88 | 22.46 | 22.88 | 1,910 | +0.31(+1.35%) |