Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.32 | 13.32 | 12.85 | 13.30 | 5,812 | -0.26(-1.91%) |
Nov 26, 2008 | 12.93 | 13.62 | 12.86 | 13.56 | 6,539 | +0.92(+7.29%) |
Nov 25, 2008 | 12.93 | 12.93 | 12.64 | 12.64 | 10,979 | -0.19(-1.46%) |
Nov 24, 2008 | 12.78 | 12.93 | 12.39 | 12.83 | 34,824 | +0.37(+2.93%) |
Nov 21, 2008 | 13.56 | 13.85 | 11.77 | 12.46 | 44,699 | -1.10(-8.10%) |
Nov 20, 2008 | 14.38 | 14.63 | 13.56 | 13.56 | 16,953 | -0.82(-5.70%) |
Nov 19, 2008 | 14.86 | 14.86 | 14.38 | 14.38 | 8,121 | -0.33(-2.21%) |
Nov 18, 2008 | 15.10 | 15.10 | 14.71 | 14.71 | 5,773 | -0.39(-2.56%) |
Nov 17, 2008 | 16.10 | 16.10 | 15.10 | 15.10 | 11,903 | -1.31(-7.98%) |
Nov 14, 2008 | 15.47 | 16.41 | 15.02 | 16.40 | 0 | +0.61(+3.87%) |
Nov 13, 2008 | 14.71 | 15.79 | 13.70 | 15.79 | 33,384 | +0.64(+4.22%) |
Nov 12, 2008 | 14.87 | 15.33 | 14.87 | 15.15 | 7,740 | -0.31(-2.01%) |
Nov 11, 2008 | 15.48 | 15.48 | 15.17 | 15.46 | 1,937 | -0.24(-1.50%) |
Nov 10, 2008 | 16.03 | 16.03 | 15.02 | 15.70 | 28,094 | +0.05(+0.30%) |
Nov 07, 2008 | 16.10 | 16.56 | 15.00 | 15.65 | 0 | -0.76(-4.60%) |
Nov 06, 2008 | 15.19 | 16.41 | 14.86 | 16.41 | 20,563 | +0.83(+5.31%) |
Nov 05, 2008 | 16.10 | 16.56 | 15.58 | 15.58 | 8,718 | -0.52(-3.23%) |
Nov 04, 2008 | 16.10 | 16.72 | 15.79 | 16.10 | 11,786 | +0.14(+0.88%) |
Nov 03, 2008 | 16.26 | 16.41 | 15.33 | 15.96 | 41,121 | -0.46(-2.81%) |
Oct 31, 2008 | 15.80 | 16.42 | 15.80 | 16.42 | 9,607 | +0.24(+1.50%) |
Oct 30, 2008 | 16.26 | 17.06 | 16.11 | 16.18 | 27,248 | +0.85(+5.56%) |
Oct 29, 2008 | 14.86 | 16.10 | 14.86 | 15.33 | 29,282 | +0.15(+1.02%) |
Oct 28, 2008 | 15.25 | 15.25 | 14.30 | 15.17 | 18,074 | -0.69(-4.32%) |
Oct 27, 2008 | 16.10 | 16.10 | 15.18 | 15.86 | 16,979 | -0.32(-1.98%) |
Oct 24, 2008 | 16.72 | 17.02 | 16.04 | 16.18 | 16,972 | -0.55(-3.26%) |
Oct 23, 2008 | 17.33 | 17.42 | 16.72 | 16.73 | 8,073 | -0.65(-3.74%) |
Oct 22, 2008 | 18.49 | 18.49 | 16.89 | 17.38 | 26,796 | -1.14(-6.15%) |
Oct 21, 2008 | 18.05 | 19.82 | 17.96 | 18.51 | 12,513 | +0.32(+1.76%) |
Oct 20, 2008 | 17.26 | 18.58 | 17.26 | 18.19 | 29,747 | +1.25(+7.40%) |
Oct 17, 2008 | 16.57 | 16.97 | 16.41 | 16.94 | 11,454 | +0.74(+4.59%) |
Oct 16, 2008 | 15.79 | 17.02 | 15.79 | 16.20 | 10,850 | +0.03(+0.19%) |
Oct 15, 2008 | 16.29 | 16.56 | 15.79 | 16.16 | 20,089 | +0.06(+0.34%) |
Oct 14, 2008 | 16.41 | 17.12 | 15.96 | 16.11 | 39,445 | -0.06(-0.34%) |
Oct 13, 2008 | 14.24 | 17.34 | 13.95 | 16.16 | 65,886 | +2.92(+22.08%) |
Oct 10, 2008 | 13.27 | 14.09 | 11.78 | 13.24 | 81,758 | -0.85(-6.02%) |
Oct 09, 2008 | 13.54 | 15.39 | 13.32 | 14.09 | 61,149 | +0.56(+4.12%) |
Oct 08, 2008 | 14.04 | 14.04 | 11.86 | 13.53 | 103,013 | -1.10(-7.51%) |
Oct 07, 2008 | 14.64 | 15.17 | 14.28 | 14.63 | 112,810 | -0.23(-1.56%) |
Oct 06, 2008 | 16.10 | 16.26 | 14.09 | 14.86 | 156,286 | -1.86(-11.11%) |
Oct 03, 2008 | 17.19 | 17.77 | 16.41 | 16.72 | 0 | +0.46(+2.82%) |
Oct 02, 2008 | 19.97 | 19.97 | 16.26 | 16.26 | 46,068 | -3.20(-16.44%) |
Oct 01, 2008 | 19.51 | 19.65 | 18.90 | 19.46 | 16,365 | +0.03(+0.16%) |
Sep 30, 2008 | 20.53 | 21.45 | 19.20 | 19.43 | 37,020 | -1.16(-5.64%) |
Sep 29, 2008 | 21.68 | 22.40 | 20.44 | 20.59 | 38,366 | -1.36(-6.21%) |
Sep 26, 2008 | 21.83 | 22.09 | 21.37 | 21.96 | 0 | +0.28(+1.29%) |
Sep 25, 2008 | 21.68 | 21.99 | 21.64 | 21.68 | 22,081 | -0.31(-1.41%) |
Sep 24, 2008 | 21.99 | 22.14 | 21.83 | 21.99 | 22,624 | +0.22(+1.00%) |
Sep 23, 2008 | 21.85 | 22.14 | 21.74 | 21.77 | 15,988 | -0.07(-0.33%) |
Sep 22, 2008 | 21.34 | 22.14 | 21.34 | 21.84 | 27,067 | +0.79(+3.73%) |
Sep 19, 2008 | 19.82 | 21.83 | 19.82 | 21.06 | 0 | +0.71(+3.47%) |
Sep 18, 2008 | 19.83 | 20.39 | 19.20 | 20.35 | 17,467 | +0.97(+4.98%) |
Sep 17, 2008 | 18.89 | 19.63 | 18.89 | 19.39 | 29,269 | +0.11(+0.55%) |
Sep 16, 2008 | 20.61 | 20.61 | 18.58 | 19.28 | 51,936 | -1.79(-8.51%) |
Sep 15, 2008 | 20.52 | 21.07 | 20.52 | 21.07 | 28,740 | +0.04(+0.18%) |
Sep 12, 2008 | 20.75 | 21.03 | 20.53 | 21.03 | 13,885 | +0.22(+1.06%) |
Sep 11, 2008 | 20.91 | 21.12 | 20.61 | 20.81 | 13,401 | -0.53(-2.49%) |
Sep 10, 2008 | 21.37 | 21.40 | 20.44 | 21.34 | 44,589 | -0.05(-0.25%) |
Sep 09, 2008 | 22.14 | 22.30 | 21.40 | 21.40 | 32,673 | -0.91(-4.08%) |
Sep 08, 2008 | 21.83 | 22.45 | 21.72 | 22.31 | 24,264 | +0.29(+1.34%) |
Sep 05, 2008 | 22.41 | 22.70 | 20.68 | 22.01 | 0 | -0.71(-3.11%) |
Sep 04, 2008 | 21.86 | 22.72 | 21.50 | 22.72 | 44,989 | +1.29(+6.01%) |
Sep 03, 2008 | 22.99 | 23.20 | 21.43 | 21.43 | 26,657 | -1.63(-7.08%) |