Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.91 | 15.05 | 14.44 | 14.72 | 184,253 | -0.38(-2.54%) |
Nov 26, 2008 | 13.96 | 15.41 | 13.96 | 15.11 | 286,645 | +0.81(+5.67%) |
Nov 25, 2008 | 14.20 | 14.42 | 13.64 | 14.30 | 285,603 | +0.21(+1.52%) |
Nov 24, 2008 | 14.10 | 14.26 | 13.54 | 14.08 | 611,554 | +0.43(+3.18%) |
Nov 21, 2008 | 13.48 | 13.79 | 12.70 | 13.65 | 468,552 | +0.36(+2.73%) |
Nov 20, 2008 | 14.02 | 14.63 | 13.27 | 13.29 | 315,643 | -0.73(-5.18%) |
Nov 19, 2008 | 15.22 | 15.35 | 14.01 | 14.01 | 277,598 | -1.31(-8.54%) |
Nov 18, 2008 | 14.39 | 15.60 | 14.12 | 15.32 | 287,201 | +0.67(+4.56%) |
Nov 17, 2008 | 14.94 | 15.06 | 14.22 | 14.65 | 204,733 | -0.46(-3.01%) |
Nov 14, 2008 | 15.71 | 16.34 | 14.98 | 15.11 | 251,970 | -0.95(-5.89%) |
Nov 13, 2008 | 15.07 | 16.24 | 14.15 | 16.05 | 319,981 | +1.05(+6.97%) |
Nov 12, 2008 | 15.88 | 15.88 | 14.84 | 15.01 | 232,607 | -1.09(-6.76%) |
Nov 11, 2008 | 16.27 | 16.48 | 15.79 | 16.09 | 172,271 | -0.29(-1.78%) |
Nov 10, 2008 | 16.69 | 17.14 | 16.12 | 16.39 | 181,109 | +0.05(+0.30%) |
Nov 07, 2008 | 16.12 | 16.54 | 15.96 | 16.34 | 197,483 | +0.38(+2.41%) |
Nov 06, 2008 | 16.68 | 16.80 | 15.70 | 15.95 | 218,086 | -0.90(-5.32%) |
Nov 05, 2008 | 17.57 | 18.29 | 16.76 | 16.85 | 256,739 | -0.90(-5.05%) |
Nov 04, 2008 | 17.56 | 17.95 | 17.05 | 17.74 | 224,719 | +0.48(+2.76%) |
Nov 03, 2008 | 17.30 | 17.51 | 16.82 | 17.27 | 148,892 | +0.11(+0.62%) |
Oct 31, 2008 | 16.43 | 17.48 | 16.39 | 17.16 | 352,042 | +0.61(+3.70%) |
Oct 30, 2008 | 16.31 | 16.55 | 15.38 | 16.55 | 313,607 | +0.63(+3.98%) |
Oct 29, 2008 | 16.00 | 16.58 | 15.35 | 15.92 | 415,325 | +0.00(+0.00%) |
Oct 28, 2008 | 13.94 | 15.95 | 13.94 | 15.92 | 417,974 | +2.28(+16.68%) |
Oct 27, 2008 | 13.56 | 14.19 | 13.46 | 13.64 | 417,055 | -0.08(-0.57%) |
Oct 24, 2008 | 13.81 | 14.08 | 13.51 | 13.72 | 593,607 | -0.48(-3.40%) |
Oct 23, 2008 | 15.37 | 15.46 | 13.58 | 14.20 | 894,504 | -1.07(-7.03%) |
Oct 22, 2008 | 16.29 | 16.59 | 15.15 | 15.28 | 316,657 | -1.29(-7.77%) |
Oct 21, 2008 | 17.44 | 17.80 | 16.51 | 16.56 | 330,027 | -1.08(-6.13%) |
Oct 20, 2008 | 17.55 | 17.84 | 16.94 | 17.64 | 396,425 | +0.42(+2.44%) |
Oct 17, 2008 | 15.99 | 18.73 | 14.99 | 17.23 | 456,115 | +0.92(+5.67%) |
Oct 16, 2008 | 15.43 | 16.52 | 15.00 | 16.30 | 318,987 | +0.97(+6.31%) |
Oct 15, 2008 | 16.86 | 17.10 | 15.18 | 15.33 | 335,562 | -1.57(-9.30%) |
Oct 14, 2008 | 18.19 | 18.25 | 16.49 | 16.91 | 453,067 | -1.43(-7.80%) |
Oct 13, 2008 | 18.57 | 18.85 | 17.62 | 18.33 | 241,984 | +0.52(+2.91%) |
Oct 10, 2008 | 16.34 | 18.77 | 16.06 | 17.82 | 767,160 | +1.12(+6.69%) |
Oct 09, 2008 | 18.18 | 18.38 | 16.44 | 16.70 | 448,829 | -1.14(-6.42%) |
Oct 08, 2008 | 18.29 | 18.55 | 17.67 | 17.84 | 646,935 | -0.73(-3.91%) |
Oct 07, 2008 | 20.08 | 20.53 | 18.46 | 18.57 | 388,665 | -1.29(-6.48%) |
Oct 06, 2008 | 18.80 | 19.95 | 18.24 | 19.86 | 616,372 | -0.44(-2.17%) |
Oct 03, 2008 | 20.69 | 21.09 | 20.19 | 20.30 | 232,130 | -0.19(-0.94%) |
Oct 02, 2008 | 20.55 | 21.06 | 20.37 | 20.49 | 264,509 | -0.60(-2.87%) |
Oct 01, 2008 | 21.27 | 21.48 | 20.60 | 21.09 | 252,914 | -0.35(-1.63%) |
Sep 30, 2008 | 20.94 | 21.59 | 19.87 | 21.44 | 392,188 | +1.08(+5.31%) |
Sep 29, 2008 | 21.19 | 21.19 | 20.16 | 20.36 | 204,266 | -0.94(-4.41%) |
Sep 26, 2008 | 21.07 | 21.98 | 21.02 | 21.30 | 193,112 | +0.11(+0.54%) |
Sep 25, 2008 | 21.38 | 21.40 | 21.17 | 21.19 | 254,343 | -0.09(-0.43%) |
Sep 24, 2008 | 21.65 | 22.17 | 21.24 | 21.28 | 193,449 | -0.26(-1.19%) |
Sep 23, 2008 | 21.53 | 22.35 | 21.27 | 21.54 | 349,115 | +0.04(+0.17%) |
Sep 22, 2008 | 22.13 | 22.16 | 21.42 | 21.50 | 243,907 | -0.85(-3.82%) |
Sep 19, 2008 | 22.02 | 24.17 | 21.29 | 22.35 | 900,133 | +1.37(+6.51%) |
Sep 18, 2008 | 21.90 | 22.12 | 19.47 | 20.99 | 772,991 | -0.42(-1.96%) |
Sep 17, 2008 | 21.64 | 22.03 | 21.02 | 21.41 | 459,798 | -0.04(-0.17%) |
Sep 16, 2008 | 21.56 | 22.18 | 21.08 | 21.44 | 549,731 | +0.12(+0.57%) |
Sep 15, 2008 | 22.42 | 22.61 | 21.23 | 21.32 | 405,014 | -1.83(-7.92%) |
Sep 12, 2008 | 23.06 | 23.27 | 22.57 | 23.16 | 473,543 | -0.13(-0.55%) |
Sep 11, 2008 | 23.19 | 23.60 | 22.92 | 23.28 | 489,082 | -0.11(-0.49%) |
Sep 10, 2008 | 23.01 | 23.58 | 22.70 | 23.40 | 490,436 | +0.65(+2.84%) |
Sep 09, 2008 | 22.89 | 23.56 | 22.75 | 22.75 | 674,666 | -0.07(-0.31%) |
Sep 08, 2008 | 23.08 | 23.58 | 22.58 | 22.82 | 444,291 | +0.07(+0.31%) |
Sep 05, 2008 | 22.13 | 22.91 | 21.75 | 22.75 | 395,223 | +0.60(+2.70%) |
Sep 04, 2008 | 22.69 | 22.70 | 21.99 | 22.15 | 318,536 | -0.45(-1.98%) |
Sep 03, 2008 | 21.67 | 22.75 | 21.67 | 22.60 | 497,885 | +0.92(+4.27%) |