Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 19.95 | 20.79 | 19.66 | 20.79 | 752,197 | +0.78(+3.88%) |
Nov 26, 2008 | 18.63 | 20.28 | 18.58 | 20.01 | 1,737,130 | +1.08(+5.70%) |
Nov 25, 2008 | 18.75 | 18.94 | 17.64 | 18.93 | 1,518,881 | +0.72(+3.95%) |
Nov 24, 2008 | 17.09 | 18.54 | 17.09 | 18.22 | 1,437,038 | +1.27(+7.47%) |
Nov 21, 2008 | 16.99 | 17.26 | 15.53 | 16.95 | 1,613,726 | +0.49(+2.97%) |
Nov 20, 2008 | 17.12 | 17.77 | 16.35 | 16.46 | 1,348,074 | -0.81(-4.69%) |
Nov 19, 2008 | 18.08 | 18.43 | 17.27 | 17.27 | 1,092,930 | -0.89(-4.92%) |
Nov 18, 2008 | 18.06 | 18.95 | 17.74 | 18.16 | 1,482,363 | +0.13(+0.71%) |
Nov 17, 2008 | 17.80 | 18.54 | 17.69 | 18.04 | 1,476,236 | +0.14(+0.79%) |
Nov 14, 2008 | 17.62 | 18.55 | 17.48 | 17.89 | 0 | +0.03(+0.14%) |
Nov 13, 2008 | 17.35 | 18.05 | 16.76 | 17.87 | 1,929,476 | +0.52(+3.00%) |
Nov 12, 2008 | 15.84 | 17.81 | 15.77 | 17.35 | 4,584,963 | +1.97(+12.83%) |
Nov 11, 2008 | 16.08 | 16.08 | 15.19 | 15.38 | 810,422 | -0.83(-5.11%) |
Nov 10, 2008 | 16.71 | 17.00 | 16.00 | 16.20 | 385,823 | -0.07(-0.43%) |
Nov 07, 2008 | 15.97 | 16.52 | 15.79 | 16.27 | 0 | +0.22(+1.40%) |
Nov 06, 2008 | 17.01 | 17.09 | 16.02 | 16.05 | 702,741 | -1.05(-6.13%) |
Nov 05, 2008 | 17.48 | 17.80 | 17.04 | 17.10 | 856,239 | -0.57(-3.24%) |
Nov 04, 2008 | 17.21 | 17.69 | 16.92 | 17.67 | 1,212,755 | +0.80(+4.72%) |
Nov 03, 2008 | 16.71 | 17.32 | 16.44 | 16.87 | 751,269 | +0.09(+0.54%) |
Oct 31, 2008 | 16.42 | 17.69 | 16.08 | 16.78 | 0 | +0.57(+3.49%) |
Oct 30, 2008 | 16.10 | 16.97 | 15.39 | 16.22 | 1,332,373 | +0.48(+3.02%) |
Oct 29, 2008 | 15.00 | 16.06 | 14.40 | 15.74 | 1,531,474 | +1.03(+7.03%) |
Oct 28, 2008 | 14.29 | 14.71 | 13.34 | 14.71 | 1,250,999 | +0.66(+4.71%) |
Oct 27, 2008 | 13.86 | 14.73 | 13.52 | 14.05 | 866,346 | -0.17(-1.22%) |
Oct 24, 2008 | 12.95 | 14.44 | 12.95 | 14.22 | 1,094,296 | +0.09(+0.64%) |
Oct 23, 2008 | 14.44 | 14.78 | 13.48 | 14.13 | 1,171,142 | -0.17(-1.17%) |
Oct 22, 2008 | 14.95 | 15.14 | 13.85 | 14.30 | 901,407 | -1.11(-7.18%) |
Oct 21, 2008 | 15.82 | 16.08 | 15.21 | 15.40 | 799,908 | -0.58(-3.62%) |
Oct 20, 2008 | 15.52 | 15.99 | 15.30 | 15.98 | 819,198 | +0.56(+3.63%) |
Oct 17, 2008 | 14.54 | 16.27 | 14.13 | 15.42 | 0 | +0.49(+3.27%) |
Oct 16, 2008 | 14.21 | 15.03 | 13.18 | 14.93 | 1,559,411 | +0.87(+6.17%) |
Oct 15, 2008 | 14.97 | 15.36 | 14.00 | 14.06 | 1,209,017 | -1.39(-9.02%) |
Oct 14, 2008 | 15.53 | 16.06 | 14.76 | 15.46 | 1,580,929 | +0.61(+4.11%) |
Oct 13, 2008 | 14.74 | 15.04 | 14.05 | 14.85 | 1,384,289 | +0.82(+5.82%) |
Oct 10, 2008 | 12.66 | 14.35 | 11.74 | 14.03 | 0 | +0.81(+6.12%) |
Oct 09, 2008 | 14.10 | 14.93 | 12.82 | 13.22 | 1,471,034 | -0.69(-4.94%) |
Oct 08, 2008 | 13.31 | 14.48 | 12.57 | 13.91 | 2,155,686 | +0.39(+2.85%) |
Oct 07, 2008 | 14.62 | 14.62 | 13.49 | 13.52 | 1,238,008 | -0.75(-5.27%) |
Oct 06, 2008 | 14.28 | 14.61 | 13.36 | 14.28 | 1,908,603 | -0.43(-2.93%) |
Oct 03, 2008 | 14.72 | 15.90 | 14.71 | 14.71 | 0 | +0.22(+1.55%) |
Oct 02, 2008 | 14.81 | 14.81 | 14.19 | 14.48 | 938,778 | -0.43(-2.89%) |
Oct 01, 2008 | 15.05 | 15.21 | 14.61 | 14.91 | 759,278 | -0.28(-1.82%) |
Sep 30, 2008 | 15.01 | 15.34 | 14.57 | 15.19 | 938,152 | +0.54(+3.68%) |
Sep 29, 2008 | 15.34 | 15.39 | 14.34 | 14.65 | 1,191,492 | -0.97(-6.21%) |
Sep 26, 2008 | 14.46 | 15.70 | 14.16 | 15.62 | 0 | +0.89(+6.02%) |
Sep 25, 2008 | 15.14 | 15.30 | 14.35 | 14.73 | 1,625,424 | -0.32(-2.13%) |
Sep 24, 2008 | 15.89 | 16.01 | 14.97 | 15.05 | 951,674 | -0.84(-5.26%) |
Sep 23, 2008 | 15.94 | 16.37 | 15.70 | 15.89 | 862,756 | -0.17(-1.08%) |
Sep 22, 2008 | 17.08 | 17.08 | 16.06 | 16.06 | 1,176,201 | -1.31(-7.54%) |
Sep 19, 2008 | 17.71 | 19.19 | 17.10 | 17.37 | 0 | +0.40(+2.39%) |
Sep 18, 2008 | 17.17 | 17.82 | 15.93 | 16.97 | 3,305,146 | -0.22(-1.27%) |
Sep 17, 2008 | 18.11 | 18.46 | 16.88 | 17.19 | 1,834,883 | -1.29(-6.96%) |
Sep 16, 2008 | 17.80 | 18.93 | 17.60 | 18.47 | 1,724,830 | -0.02(-0.10%) |
Sep 15, 2008 | 18.01 | 19.38 | 18.01 | 18.49 | 1,350,365 | -0.48(-2.51%) |
Sep 12, 2008 | 18.38 | 19.01 | 18.18 | 18.97 | 0 | +0.43(+2.32%) |
Sep 11, 2008 | 18.09 | 18.66 | 17.64 | 18.54 | 883,351 | +0.26(+1.41%) |
Sep 10, 2008 | 17.87 | 18.43 | 17.62 | 18.28 | 1,024,342 | +0.53(+2.97%) |
Sep 09, 2008 | 18.47 | 18.79 | 17.53 | 17.75 | 1,611,761 | -0.84(-4.53%) |
Sep 08, 2008 | 18.29 | 18.63 | 17.97 | 18.59 | 1,325,953 | +0.86(+4.85%) |
Sep 05, 2008 | 17.37 | 17.88 | 16.96 | 17.73 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 17.80 | 17.94 | 17.44 | 17.73 | 1,708,745 | -0.26(-1.46%) |
Sep 03, 2008 | 17.69 | 18.07 | 17.55 | 18.00 | 1,410,956 | +0.14(+0.79%) |