Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.44 | 15.94 | 15.14 | 15.80 | 444,967 | +0.12(+0.76%) |
Nov 26, 2008 | 13.99 | 16.07 | 13.99 | 15.68 | 1,012,380 | +1.07(+7.32%) |
Nov 25, 2008 | 15.19 | 15.35 | 13.84 | 14.61 | 812,686 | -0.38(-2.52%) |
Nov 24, 2008 | 13.35 | 15.23 | 13.28 | 14.99 | 1,366,447 | +1.92(+14.69%) |
Nov 21, 2008 | 13.41 | 13.46 | 12.41 | 13.07 | 1,973,239 | +0.11(+0.82%) |
Nov 20, 2008 | 13.46 | 13.81 | 12.85 | 12.96 | 843,284 | -0.55(-4.05%) |
Nov 19, 2008 | 14.24 | 14.80 | 13.49 | 13.51 | 1,083,010 | -0.96(-6.61%) |
Nov 18, 2008 | 13.99 | 14.55 | 13.79 | 14.46 | 2,511,909 | +0.47(+3.37%) |
Nov 17, 2008 | 14.79 | 15.26 | 13.99 | 13.99 | 1,115,555 | -0.98(-6.55%) |
Nov 14, 2008 | 15.48 | 15.87 | 14.91 | 14.97 | 0 | -0.69(-4.38%) |
Nov 13, 2008 | 16.09 | 16.09 | 14.41 | 15.66 | 2,439,631 | +0.06(+0.36%) |
Nov 12, 2008 | 16.41 | 16.64 | 15.55 | 15.60 | 1,058,096 | -1.15(-6.84%) |
Nov 11, 2008 | 16.48 | 17.30 | 16.23 | 16.75 | 756,513 | -0.29(-1.70%) |
Nov 10, 2008 | 17.30 | 17.33 | 16.84 | 17.04 | 943,650 | +0.16(+0.93%) |
Nov 07, 2008 | 16.83 | 17.32 | 16.48 | 16.88 | 717,005 | +0.21(+1.25%) |
Nov 06, 2008 | 16.37 | 16.94 | 16.34 | 16.67 | 1,123,435 | +0.25(+1.53%) |
Nov 05, 2008 | 18.06 | 18.06 | 16.33 | 16.42 | 1,230,703 | -1.20(-6.79%) |
Nov 04, 2008 | 18.08 | 18.25 | 17.38 | 17.62 | 1,076,902 | -0.29(-1.62%) |
Nov 03, 2008 | 17.18 | 18.10 | 17.18 | 17.91 | 945,836 | +0.70(+4.06%) |
Oct 31, 2008 | 16.89 | 17.82 | 16.52 | 17.21 | 1,193,579 | +0.11(+0.66%) |
Oct 30, 2008 | 17.62 | 18.68 | 16.86 | 17.09 | 1,483,670 | -0.35(-1.98%) |
Oct 29, 2008 | 15.70 | 18.26 | 15.70 | 17.44 | 1,953,332 | +1.37(+8.49%) |
Oct 28, 2008 | 14.22 | 16.62 | 14.22 | 16.08 | 3,209,664 | +2.95(+22.48%) |
Oct 27, 2008 | 13.63 | 13.83 | 12.83 | 13.12 | 1,524,352 | -0.72(-5.18%) |
Oct 24, 2008 | 13.19 | 14.23 | 13.04 | 13.84 | 805,187 | +0.03(+0.23%) |
Oct 23, 2008 | 14.06 | 14.41 | 13.22 | 13.81 | 1,302,812 | -0.11(-0.81%) |
Oct 22, 2008 | 13.94 | 14.48 | 13.66 | 13.92 | 779,550 | -0.55(-3.82%) |
Oct 21, 2008 | 14.38 | 15.13 | 14.38 | 14.48 | 686,766 | -0.21(-1.46%) |
Oct 20, 2008 | 14.67 | 14.78 | 14.23 | 14.69 | 813,126 | +0.30(+2.10%) |
Oct 17, 2008 | 13.78 | 14.79 | 13.60 | 14.39 | 0 | +0.37(+2.60%) |
Oct 16, 2008 | 12.90 | 14.12 | 12.43 | 14.02 | 1,174,578 | +0.84(+6.34%) |
Oct 15, 2008 | 14.38 | 14.62 | 13.15 | 13.19 | 1,480,934 | -1.19(-8.27%) |
Oct 14, 2008 | 15.41 | 15.48 | 14.18 | 14.38 | 1,406,051 | -0.35(-2.35%) |
Oct 13, 2008 | 13.72 | 14.72 | 13.41 | 14.72 | 1,055,405 | +1.68(+12.88%) |
Oct 10, 2008 | 11.87 | 13.40 | 11.48 | 13.04 | 1,802,767 | +0.37(+2.93%) |
Oct 09, 2008 | 14.31 | 14.32 | 12.67 | 12.67 | 1,439,184 | -1.48(-10.45%) |
Oct 08, 2008 | 14.04 | 15.06 | 13.60 | 14.15 | 1,516,040 | -0.11(-0.79%) |
Oct 07, 2008 | 14.85 | 15.17 | 14.17 | 14.26 | 1,219,516 | -0.51(-3.45%) |
Oct 06, 2008 | 14.89 | 15.07 | 13.90 | 14.77 | 901,191 | -0.60(-3.89%) |
Oct 03, 2008 | 15.87 | 16.11 | 15.23 | 15.37 | 0 | -0.28(-1.77%) |
Oct 02, 2008 | 16.48 | 16.63 | 15.62 | 15.65 | 973,816 | -1.36(-7.99%) |
Oct 01, 2008 | 16.93 | 17.11 | 16.65 | 17.01 | 783,542 | -0.04(-0.26%) |
Sep 30, 2008 | 17.18 | 17.21 | 16.29 | 17.05 | 1,158,233 | +0.31(+1.88%) |
Sep 29, 2008 | 17.43 | 17.45 | 16.57 | 16.74 | 969,119 | -0.94(-5.34%) |
Sep 26, 2008 | 17.35 | 17.87 | 17.35 | 17.68 | 0 | +0.07(+0.39%) |
Sep 25, 2008 | 17.99 | 17.99 | 17.22 | 17.61 | 1,535,756 | -0.60(-3.28%) |
Sep 24, 2008 | 19.28 | 19.40 | 18.19 | 18.21 | 957,712 | -1.07(-5.55%) |
Sep 23, 2008 | 19.43 | 19.46 | 19.11 | 19.28 | 2,242,750 | -0.20(-1.03%) |
Sep 22, 2008 | 19.74 | 19.89 | 19.21 | 19.48 | 971,487 | -0.34(-1.71%) |
Sep 19, 2008 | 20.45 | 22.29 | 19.79 | 19.82 | 0 | -0.18(-0.91%) |
Sep 18, 2008 | 18.88 | 20.05 | 18.71 | 20.00 | 1,572,003 | +1.30(+6.97%) |
Sep 17, 2008 | 18.85 | 19.11 | 18.21 | 18.70 | 1,229,705 | -0.70(-3.63%) |
Sep 16, 2008 | 17.84 | 19.52 | 17.62 | 19.40 | 1,166,381 | +1.03(+5.62%) |
Sep 15, 2008 | 18.35 | 19.08 | 18.27 | 18.37 | 900,919 | -0.54(-2.86%) |
Sep 12, 2008 | 18.90 | 19.01 | 18.33 | 18.91 | 0 | +0.20(+1.04%) |
Sep 11, 2008 | 18.37 | 18.91 | 18.13 | 18.72 | 592,956 | +0.14(+0.78%) |
Sep 10, 2008 | 18.26 | 18.91 | 17.94 | 18.57 | 756,562 | +0.38(+2.07%) |
Sep 09, 2008 | 18.23 | 19.04 | 18.17 | 18.20 | 1,044,407 | -0.11(-0.58%) |
Sep 08, 2008 | 18.53 | 18.64 | 17.91 | 18.30 | 709,407 | +0.58(+3.27%) |
Sep 05, 2008 | 17.42 | 17.77 | 17.13 | 17.72 | 0 | +0.22(+1.26%) |
Sep 04, 2008 | 17.62 | 17.91 | 17.34 | 17.50 | 706,677 | -0.22(-1.24%) |
Sep 03, 2008 | 17.36 | 17.99 | 17.33 | 17.72 | 754,278 | +0.40(+2.32%) |