Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.64 | 18.40 | 17.18 | 18.40 | 114,360 | +0.60(+3.38%) |
Nov 26, 2008 | 15.07 | 17.91 | 14.68 | 17.79 | 430,832 | +2.81(+18.74%) |
Nov 25, 2008 | 15.10 | 15.10 | 14.14 | 14.99 | 634,378 | +0.09(+0.63%) |
Nov 24, 2008 | 12.26 | 15.18 | 12.08 | 14.89 | 607,167 | +2.81(+23.24%) |
Nov 21, 2008 | 12.03 | 12.27 | 10.82 | 12.08 | 480,401 | +0.23(+1.96%) |
Nov 20, 2008 | 12.88 | 12.88 | 11.56 | 11.85 | 434,028 | -1.19(-9.15%) |
Nov 19, 2008 | 14.61 | 14.80 | 12.88 | 13.05 | 376,745 | -1.60(-10.91%) |
Nov 18, 2008 | 14.70 | 14.72 | 13.62 | 14.64 | 299,048 | +0.00(+0.00%) |
Nov 17, 2008 | 14.83 | 15.25 | 14.14 | 14.64 | 345,586 | -0.79(-5.12%) |
Nov 14, 2008 | 16.78 | 17.64 | 15.43 | 15.43 | 375,764 | -1.80(-10.46%) |
Nov 13, 2008 | 16.12 | 17.24 | 14.51 | 17.24 | 510,163 | +1.18(+7.33%) |
Nov 12, 2008 | 16.45 | 16.56 | 16.03 | 16.06 | 444,575 | -0.76(-4.49%) |
Nov 11, 2008 | 17.39 | 17.66 | 16.51 | 16.82 | 421,021 | -1.07(-6.00%) |
Nov 10, 2008 | 18.48 | 19.05 | 17.41 | 17.89 | 337,297 | -0.17(-0.95%) |
Nov 07, 2008 | 18.18 | 18.77 | 17.41 | 18.06 | 206,046 | -0.02(-0.10%) |
Nov 06, 2008 | 19.40 | 19.67 | 17.18 | 18.08 | 465,395 | -1.43(-7.35%) |
Nov 05, 2008 | 20.73 | 21.25 | 19.38 | 19.51 | 226,765 | -1.82(-8.53%) |
Nov 04, 2008 | 21.02 | 21.60 | 20.35 | 21.33 | 244,758 | +1.08(+5.34%) |
Nov 03, 2008 | 20.70 | 20.70 | 19.88 | 20.25 | 215,551 | -0.18(-0.88%) |
Oct 31, 2008 | 18.77 | 20.58 | 18.16 | 20.43 | 372,163 | +1.87(+10.09%) |
Oct 30, 2008 | 16.76 | 18.71 | 16.76 | 18.56 | 324,620 | +1.61(+9.53%) |
Oct 29, 2008 | 14.66 | 17.64 | 14.57 | 16.94 | 383,457 | +2.35(+16.13%) |
Oct 28, 2008 | 14.72 | 15.03 | 14.09 | 14.59 | 361,924 | +0.09(+0.59%) |
Oct 27, 2008 | 14.60 | 15.30 | 14.34 | 14.51 | 364,068 | -0.56(-3.71%) |
Oct 24, 2008 | 14.92 | 15.84 | 14.68 | 15.06 | 220,724 | -1.02(-6.35%) |
Oct 23, 2008 | 16.38 | 16.61 | 15.05 | 16.09 | 485,004 | -0.21(-1.27%) |
Oct 22, 2008 | 17.51 | 17.51 | 15.72 | 16.29 | 337,005 | -1.55(-8.71%) |
Oct 21, 2008 | 18.33 | 18.51 | 17.42 | 17.85 | 300,243 | -0.80(-4.28%) |
Oct 20, 2008 | 17.77 | 18.64 | 17.27 | 18.64 | 248,268 | +1.02(+5.80%) |
Oct 17, 2008 | 16.94 | 18.89 | 16.94 | 17.62 | 385,999 | -0.19(-1.06%) |
Oct 16, 2008 | 18.31 | 18.89 | 16.32 | 17.81 | 753,945 | -0.38(-2.08%) |
Oct 15, 2008 | 20.05 | 20.05 | 18.18 | 18.19 | 301,211 | -1.88(-9.37%) |
Oct 14, 2008 | 22.85 | 22.95 | 19.55 | 20.07 | 281,935 | -1.91(-8.68%) |
Oct 13, 2008 | 18.04 | 21.98 | 17.36 | 21.98 | 652,429 | +4.77(+27.69%) |
Oct 10, 2008 | 16.82 | 18.17 | 16.07 | 17.21 | 653,499 | -0.39(-2.20%) |
Oct 09, 2008 | 19.26 | 19.69 | 17.43 | 17.60 | 414,819 | -1.35(-7.12%) |
Oct 08, 2008 | 19.73 | 20.22 | 18.44 | 18.95 | 572,533 | -1.07(-5.36%) |
Oct 07, 2008 | 24.41 | 24.46 | 19.59 | 20.02 | 438,386 | -4.07(-16.90%) |
Oct 06, 2008 | 25.65 | 25.65 | 20.18 | 24.09 | 489,926 | -2.13(-8.12%) |
Oct 03, 2008 | 28.93 | 29.74 | 25.99 | 26.22 | 302,604 | -2.21(-7.76%) |
Oct 02, 2008 | 30.16 | 30.16 | 28.28 | 28.43 | 373,907 | -2.01(-6.60%) |
Oct 01, 2008 | 31.87 | 31.87 | 29.86 | 30.44 | 344,971 | -1.69(-5.27%) |
Sep 30, 2008 | 31.72 | 32.42 | 29.05 | 32.13 | 461,759 | +0.98(+3.14%) |
Sep 29, 2008 | 35.11 | 35.11 | 31.15 | 31.15 | 324,253 | -4.35(-12.26%) |
Sep 26, 2008 | 36.06 | 36.22 | 34.95 | 35.50 | 0 | -1.04(-2.84%) |
Sep 25, 2008 | 37.62 | 37.77 | 36.33 | 36.54 | 208,168 | -1.08(-2.88%) |
Sep 24, 2008 | 38.30 | 38.47 | 37.44 | 37.62 | 243,795 | -0.56(-1.46%) |
Sep 23, 2008 | 38.63 | 39.40 | 37.86 | 38.18 | 220,544 | -0.50(-1.29%) |
Sep 22, 2008 | 39.62 | 39.96 | 38.41 | 38.68 | 321,040 | -1.28(-3.20%) |
Sep 19, 2008 | 40.36 | 41.85 | 37.05 | 39.96 | 0 | +4.31(+12.09%) |
Sep 18, 2008 | 35.15 | 36.34 | 33.50 | 35.65 | 513,807 | +0.99(+2.85%) |
Sep 17, 2008 | 37.81 | 37.81 | 34.47 | 34.66 | 481,278 | -3.56(-9.30%) |
Sep 16, 2008 | 36.89 | 38.22 | 36.09 | 38.22 | 256,450 | +0.96(+2.58%) |
Sep 15, 2008 | 38.40 | 39.07 | 36.93 | 37.25 | 316,787 | -2.00(-5.10%) |
Sep 12, 2008 | 38.11 | 39.75 | 37.90 | 39.26 | 241,859 | +1.20(+3.16%) |
Sep 11, 2008 | 34.73 | 38.15 | 34.53 | 38.05 | 525,928 | +3.00(+8.55%) |
Sep 10, 2008 | 35.59 | 36.28 | 34.65 | 35.06 | 437,152 | -0.18(-0.51%) |
Sep 09, 2008 | 37.35 | 37.35 | 35.03 | 35.24 | 603,456 | -1.80(-4.87%) |
Sep 08, 2008 | 37.99 | 38.15 | 36.21 | 37.04 | 215,954 | -0.21(-0.58%) |
Sep 05, 2008 | 36.76 | 37.58 | 36.15 | 37.25 | 0 | +0.34(+0.91%) |
Sep 04, 2008 | 37.07 | 37.44 | 36.84 | 36.92 | 302,801 | -0.83(-2.21%) |
Sep 03, 2008 | 37.99 | 37.99 | 36.78 | 37.75 | 221,883 | -0.25(-0.66%) |