Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.95 | 15.07 | 14.94 | 15.05 | 931 | +0.27(+1.81%) |
Nov 26, 2008 | 14.38 | 14.78 | 14.38 | 14.78 | 9,289 | +0.10(+0.65%) |
Nov 25, 2008 | 15.01 | 15.01 | 14.44 | 14.69 | 27,516 | +0.14(+0.94%) |
Nov 24, 2008 | 14.32 | 14.71 | 14.32 | 14.55 | 1,734 | +0.58(+4.15%) |
Nov 21, 2008 | 13.82 | 14.02 | 13.38 | 13.97 | 15,938 | +0.27(+1.99%) |
Nov 20, 2008 | 13.83 | 13.88 | 12.89 | 13.70 | 20,895 | -0.23(-1.66%) |
Nov 19, 2008 | 14.68 | 14.68 | 13.90 | 13.93 | 6,658 | -0.85(-5.72%) |
Nov 18, 2008 | 14.73 | 14.81 | 14.48 | 14.78 | 5,609 | -0.14(-0.91%) |
Nov 17, 2008 | 15.01 | 15.11 | 14.91 | 14.91 | 5,835 | -0.11(-0.73%) |
Nov 14, 2008 | 15.27 | 15.53 | 14.52 | 15.02 | 20,029 | -0.89(-5.57%) |
Nov 13, 2008 | 15.07 | 15.91 | 15.04 | 15.91 | 9,576 | +0.64(+4.20%) |
Nov 12, 2008 | 15.59 | 15.59 | 15.12 | 15.27 | 3,475 | -0.59(-3.70%) |
Nov 11, 2008 | 16.02 | 16.09 | 15.70 | 15.85 | 5,611 | -0.26(-1.61%) |
Nov 10, 2008 | 16.64 | 16.73 | 16.11 | 16.11 | 3,895 | -0.19(-1.17%) |
Nov 07, 2008 | 16.36 | 16.50 | 16.27 | 16.30 | 7,214 | +0.35(+2.22%) |
Nov 06, 2008 | 16.51 | 16.51 | 15.89 | 15.95 | 4,940 | -1.00(-5.91%) |
Nov 05, 2008 | 17.30 | 17.41 | 16.95 | 16.95 | 4,591 | -0.45(-2.59%) |
Nov 04, 2008 | 17.11 | 17.73 | 17.11 | 17.40 | 22,080 | +1.17(+7.18%) |
Nov 03, 2008 | 16.23 | 16.36 | 16.23 | 16.23 | 3,959 | +0.25(+1.58%) |
Oct 31, 2008 | 15.91 | 16.28 | 15.73 | 15.98 | 7,818 | +0.05(+0.30%) |
Oct 30, 2008 | 15.45 | 16.36 | 15.45 | 15.94 | 11,212 | +0.19(+1.21%) |
Oct 29, 2008 | 15.45 | 15.74 | 15.43 | 15.74 | 1,077 | +0.78(+5.24%) |
Oct 28, 2008 | 14.35 | 14.96 | 14.16 | 14.96 | 33,037 | +0.92(+6.55%) |
Oct 27, 2008 | 14.08 | 14.52 | 13.81 | 14.04 | 26,463 | -0.78(-5.28%) |
Oct 24, 2008 | 14.48 | 15.87 | 14.42 | 14.82 | 30,378 | -0.20(-1.32%) |
Oct 23, 2008 | 15.47 | 15.51 | 14.96 | 15.02 | 2,845 | -0.25(-1.61%) |
Oct 22, 2008 | 15.87 | 15.87 | 14.99 | 15.27 | 47,067 | -1.14(-6.97%) |
Oct 21, 2008 | 16.58 | 16.68 | 16.26 | 16.41 | 5,121 | -0.50(-2.98%) |
Oct 20, 2008 | 16.56 | 16.92 | 16.56 | 16.92 | 1,271 | +0.25(+1.51%) |
Oct 17, 2008 | 16.28 | 16.66 | 16.28 | 16.66 | 1,121 | -0.07(-0.41%) |
Oct 16, 2008 | 16.50 | 16.84 | 15.87 | 16.73 | 5,836 | -0.05(-0.32%) |
Oct 15, 2008 | 16.80 | 16.87 | 16.52 | 16.79 | 7,262 | -1.02(-5.71%) |
Oct 14, 2008 | 19.65 | 19.65 | 17.67 | 17.80 | 26,133 | -0.03(-0.15%) |
Oct 13, 2008 | 16.92 | 17.83 | 16.92 | 17.83 | 9,789 | +2.18(+13.89%) |
Oct 10, 2008 | 15.86 | 16.25 | 15.66 | 15.66 | 4,753 | -1.12(-6.67%) |
Oct 09, 2008 | 17.76 | 19.00 | 16.77 | 16.77 | 19,542 | -0.58(-3.37%) |
Oct 08, 2008 | 17.16 | 17.59 | 16.38 | 17.36 | 8,378 | -0.08(-0.48%) |
Oct 07, 2008 | 18.87 | 18.87 | 17.44 | 17.44 | 48,291 | -1.19(-6.40%) |
Oct 06, 2008 | 19.19 | 19.21 | 18.25 | 18.64 | 18,855 | -1.60(-7.89%) |
Oct 03, 2008 | 20.42 | 20.77 | 20.17 | 20.23 | 9,704 | -0.31(-1.49%) |
Oct 02, 2008 | 20.66 | 20.83 | 20.54 | 20.54 | 4,637 | -0.69(-3.24%) |
Oct 01, 2008 | 21.18 | 21.36 | 21.06 | 21.23 | 6,627 | -0.28(-1.30%) |
Sep 30, 2008 | 21.23 | 21.63 | 21.21 | 21.51 | 22,362 | +0.57(+2.70%) |
Sep 29, 2008 | 21.82 | 22.41 | 19.99 | 20.94 | 23,584 | -1.75(-7.69%) |
Sep 26, 2008 | 22.79 | 22.79 | 22.69 | 22.69 | 4,336 | -0.66(-2.82%) |
Sep 25, 2008 | 23.26 | 23.61 | 23.23 | 23.34 | 59,618 | +0.19(+0.81%) |
Sep 24, 2008 | 23.29 | 23.54 | 23.05 | 23.16 | 66,354 | +0.08(+0.36%) |
Sep 23, 2008 | 23.39 | 23.57 | 22.99 | 23.07 | 45,359 | -0.57(-2.42%) |
Sep 22, 2008 | 23.96 | 23.97 | 23.53 | 23.65 | 21,347 | -0.63(-2.60%) |
Sep 19, 2008 | 24.06 | 24.29 | 23.82 | 24.28 | 16,009 | +0.90(+3.87%) |
Sep 18, 2008 | 22.77 | 23.44 | 22.26 | 23.37 | 14,045 | +0.94(+4.20%) |
Sep 17, 2008 | 22.50 | 22.75 | 22.11 | 22.43 | 28,432 | -0.54(-2.35%) |
Sep 16, 2008 | 22.58 | 22.99 | 22.45 | 22.97 | 15,688 | -0.02(-0.09%) |
Sep 15, 2008 | 23.13 | 23.93 | 22.73 | 23.00 | 67,013 | -0.85(-3.57%) |
Sep 12, 2008 | 23.52 | 23.94 | 23.52 | 23.85 | 19,391 | +0.45(+1.94%) |
Sep 11, 2008 | 23.08 | 23.42 | 23.05 | 23.39 | 9,682 | -0.42(-1.76%) |
Sep 10, 2008 | 23.57 | 23.82 | 23.57 | 23.81 | 14,698 | +0.20(+0.84%) |
Sep 09, 2008 | 24.15 | 24.15 | 23.61 | 23.61 | 28,315 | -0.88(-3.60%) |
Sep 08, 2008 | 24.64 | 24.65 | 24.22 | 24.50 | 12,835 | +0.45(+1.88%) |
Sep 05, 2008 | 24.23 | 24.23 | 23.95 | 24.04 | 659 | -0.10(-0.42%) |
Sep 04, 2008 | 24.84 | 24.84 | 24.14 | 24.14 | 7,065 | -1.07(-4.25%) |
Sep 03, 2008 | 25.28 | 25.28 | 25.13 | 25.22 | 2,286 | -0.05(-0.21%) |