Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.73 | 16.42 | 15.73 | 16.40 | 32,383 | +0.38(+2.38%) |
Nov 26, 2008 | 15.35 | 16.27 | 15.24 | 16.02 | 104,900 | +0.23(+1.45%) |
Nov 25, 2008 | 15.92 | 16.46 | 14.48 | 15.79 | 117,425 | +0.20(+1.27%) |
Nov 24, 2008 | 14.95 | 16.01 | 14.78 | 15.59 | 113,576 | +0.82(+5.58%) |
Nov 21, 2008 | 14.66 | 15.17 | 13.27 | 14.77 | 189,374 | +0.57(+3.98%) |
Nov 20, 2008 | 15.31 | 16.04 | 14.07 | 14.20 | 100,462 | -1.15(-7.51%) |
Nov 19, 2008 | 16.97 | 17.85 | 15.33 | 15.36 | 84,297 | -1.84(-10.70%) |
Nov 18, 2008 | 17.02 | 17.41 | 16.23 | 17.20 | 103,290 | -0.18(-1.01%) |
Nov 17, 2008 | 17.65 | 18.29 | 17.31 | 17.37 | 53,217 | -0.46(-2.57%) |
Nov 14, 2008 | 18.90 | 19.17 | 17.76 | 17.83 | 76,952 | -1.34(-6.97%) |
Nov 13, 2008 | 17.92 | 19.35 | 17.24 | 19.17 | 90,229 | +1.43(+8.05%) |
Nov 12, 2008 | 18.30 | 19.25 | 17.72 | 17.74 | 81,191 | -0.79(-4.25%) |
Nov 11, 2008 | 18.77 | 19.78 | 18.48 | 18.52 | 137,986 | -0.60(-3.15%) |
Nov 10, 2008 | 20.19 | 20.65 | 18.91 | 19.13 | 95,451 | -0.59(-2.98%) |
Nov 07, 2008 | 19.31 | 20.45 | 18.56 | 19.72 | 53,382 | +0.60(+3.11%) |
Nov 06, 2008 | 19.57 | 20.40 | 18.75 | 19.12 | 93,421 | -0.70(-3.54%) |
Nov 05, 2008 | 21.04 | 21.69 | 19.55 | 19.82 | 98,457 | -1.67(-7.78%) |
Nov 04, 2008 | 21.00 | 21.75 | 20.62 | 21.50 | 74,819 | +0.83(+4.03%) |
Nov 03, 2008 | 20.59 | 20.89 | 18.94 | 20.66 | 86,660 | +0.55(+2.73%) |
Oct 31, 2008 | 18.29 | 20.67 | 17.60 | 20.11 | 132,608 | +1.56(+8.40%) |
Oct 30, 2008 | 17.96 | 18.72 | 17.07 | 18.56 | 84,842 | +1.22(+7.05%) |
Oct 29, 2008 | 17.06 | 18.18 | 16.09 | 17.33 | 76,719 | +0.29(+1.70%) |
Oct 28, 2008 | 15.65 | 17.30 | 14.84 | 17.04 | 136,390 | +1.72(+11.21%) |
Oct 27, 2008 | 16.56 | 17.47 | 15.27 | 15.33 | 108,026 | -1.43(-8.52%) |
Oct 24, 2008 | 17.07 | 17.56 | 16.50 | 16.75 | 84,883 | -1.63(-8.89%) |
Oct 23, 2008 | 17.57 | 19.45 | 16.84 | 18.39 | 101,598 | +0.11(+0.58%) |
Oct 22, 2008 | 18.34 | 19.75 | 18.20 | 18.28 | 65,005 | -0.62(-3.27%) |
Oct 21, 2008 | 18.46 | 19.65 | 18.14 | 18.90 | 104,280 | +0.02(+0.12%) |
Oct 20, 2008 | 18.78 | 19.21 | 18.02 | 18.88 | 72,325 | +0.37(+1.98%) |
Oct 17, 2008 | 19.46 | 20.22 | 18.31 | 18.51 | 101,917 | -1.75(-8.63%) |
Oct 16, 2008 | 18.82 | 20.50 | 17.34 | 20.26 | 121,110 | +1.64(+8.82%) |
Oct 15, 2008 | 19.30 | 20.75 | 18.35 | 18.62 | 65,528 | -1.45(-7.23%) |
Oct 14, 2008 | 21.69 | 21.69 | 19.19 | 20.07 | 68,952 | -0.79(-3.77%) |
Oct 13, 2008 | 18.21 | 20.85 | 17.45 | 20.85 | 155,671 | +4.10(+24.48%) |
Oct 10, 2008 | 16.97 | 17.71 | 15.09 | 16.75 | 233,942 | +0.08(+0.46%) |
Oct 09, 2008 | 20.72 | 20.79 | 16.55 | 16.68 | 242,037 | -3.54(-17.52%) |
Oct 08, 2008 | 21.85 | 24.05 | 19.72 | 20.22 | 154,918 | -2.60(-11.41%) |
Oct 07, 2008 | 22.28 | 24.11 | 22.28 | 22.82 | 52,738 | -0.09(-0.40%) |
Oct 06, 2008 | 21.95 | 23.79 | 21.74 | 22.92 | 72,736 | +0.38(+1.69%) |
Oct 03, 2008 | 23.40 | 24.05 | 21.66 | 22.53 | 71,078 | +0.94(+4.35%) |
Oct 02, 2008 | 24.24 | 24.39 | 21.43 | 21.59 | 85,900 | -2.82(-11.54%) |
Oct 01, 2008 | 22.02 | 24.44 | 22.02 | 24.41 | 32,109 | +2.21(+9.98%) |
Sep 30, 2008 | 22.96 | 23.71 | 20.58 | 22.20 | 145,151 | -1.21(-5.19%) |
Sep 29, 2008 | 24.74 | 24.74 | 22.82 | 23.41 | 27,192 | -0.88(-3.62%) |
Sep 26, 2008 | 25.00 | 25.03 | 24.29 | 24.29 | 46,448 | -0.67(-2.69%) |
Sep 25, 2008 | 24.44 | 25.18 | 24.14 | 24.96 | 58,504 | +1.05(+4.41%) |
Sep 24, 2008 | 25.53 | 25.53 | 23.83 | 23.91 | 54,325 | -0.99(-3.99%) |
Sep 23, 2008 | 24.44 | 25.74 | 23.67 | 24.90 | 83,068 | +0.47(+1.94%) |
Sep 22, 2008 | 27.03 | 27.11 | 23.29 | 24.43 | 88,213 | -3.83(-13.56%) |
Sep 19, 2008 | 28.31 | 28.31 | 23.76 | 28.26 | 337,508 | +4.27(+17.79%) |
Sep 18, 2008 | 22.84 | 24.02 | 22.37 | 23.99 | 142,241 | +1.67(+7.49%) |
Sep 17, 2008 | 23.47 | 24.05 | 22.32 | 22.32 | 90,820 | -1.95(-8.02%) |
Sep 16, 2008 | 22.37 | 24.27 | 21.78 | 24.27 | 137,216 | +1.83(+8.13%) |
Sep 15, 2008 | 23.06 | 23.70 | 22.43 | 22.44 | 130,797 | -0.86(-3.70%) |
Sep 12, 2008 | 23.44 | 23.81 | 23.02 | 23.31 | 57,079 | -0.50(-2.12%) |
Sep 11, 2008 | 23.61 | 23.81 | 23.33 | 23.81 | 72,599 | -0.15(-0.64%) |
Sep 10, 2008 | 23.91 | 24.21 | 23.48 | 23.96 | 85,878 | +0.45(+1.92%) |
Sep 09, 2008 | 23.77 | 24.09 | 23.47 | 23.51 | 106,782 | -0.43(-1.79%) |
Sep 08, 2008 | 23.02 | 24.01 | 22.99 | 23.94 | 117,342 | +0.39(+1.65%) |
Sep 05, 2008 | 23.43 | 23.67 | 23.19 | 23.55 | 27,351 | +0.11(+0.46%) |
Sep 04, 2008 | 23.58 | 23.77 | 23.27 | 23.44 | 47,232 | -0.44(-1.85%) |
Sep 03, 2008 | 23.45 | 23.93 | 23.18 | 23.89 | 103,789 | +0.47(+1.99%) |