Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.12 | 16.33 | 15.73 | 16.30 | 582,553 | +0.29(+1.80%) |
Nov 26, 2008 | 15.56 | 16.15 | 15.28 | 16.01 | 1,066,065 | +0.31(+2.00%) |
Nov 25, 2008 | 16.35 | 16.39 | 15.50 | 15.70 | 1,978,017 | -0.54(-3.34%) |
Nov 24, 2008 | 16.01 | 16.50 | 15.63 | 16.24 | 1,184,753 | +0.53(+3.37%) |
Nov 21, 2008 | 15.26 | 15.75 | 14.63 | 15.71 | 1,894,481 | +0.35(+2.30%) |
Nov 20, 2008 | 15.41 | 16.42 | 15.30 | 15.36 | 2,872,781 | +0.01(+0.04%) |
Nov 19, 2008 | 15.64 | 16.09 | 15.29 | 15.35 | 1,270,027 | -0.22(-1.39%) |
Nov 18, 2008 | 15.36 | 15.84 | 14.90 | 15.57 | 1,125,512 | -0.01(-0.08%) |
Nov 17, 2008 | 14.60 | 15.75 | 14.57 | 15.58 | 2,528,795 | +0.99(+6.77%) |
Nov 14, 2008 | 15.24 | 15.27 | 14.56 | 14.59 | 0 | -0.77(-5.02%) |
Nov 13, 2008 | 15.10 | 15.54 | 14.85 | 15.37 | 3,351,778 | +0.19(+1.25%) |
Nov 12, 2008 | 15.54 | 15.62 | 15.06 | 15.18 | 1,444,884 | -0.05(-0.30%) |
Nov 11, 2008 | 15.39 | 15.70 | 15.04 | 15.22 | 1,059,983 | -0.40(-2.55%) |
Nov 10, 2008 | 15.59 | 15.73 | 15.43 | 15.62 | 747,317 | +0.20(+1.27%) |
Nov 07, 2008 | 15.14 | 15.69 | 15.14 | 15.43 | 0 | +0.27(+1.81%) |
Nov 06, 2008 | 15.33 | 15.58 | 14.91 | 15.15 | 880,220 | -0.27(-1.74%) |
Nov 05, 2008 | 15.39 | 15.77 | 15.37 | 15.42 | 2,826,166 | -0.08(-0.51%) |
Nov 04, 2008 | 15.90 | 16.17 | 15.37 | 15.50 | 1,392,878 | -0.08(-0.55%) |
Nov 03, 2008 | 15.60 | 15.97 | 15.44 | 15.58 | 1,586,108 | -0.29(-1.81%) |
Oct 31, 2008 | 15.63 | 15.98 | 15.36 | 15.87 | 0 | +0.23(+1.46%) |
Oct 30, 2008 | 15.11 | 15.64 | 15.04 | 15.64 | 941,329 | +0.47(+3.10%) |
Oct 29, 2008 | 14.99 | 15.46 | 14.82 | 15.17 | 1,191,247 | +0.12(+0.78%) |
Oct 28, 2008 | 14.36 | 15.12 | 14.00 | 15.05 | 677,760 | +1.01(+7.17%) |
Oct 27, 2008 | 14.16 | 14.64 | 13.88 | 14.05 | 751,831 | -0.41(-2.85%) |
Oct 24, 2008 | 13.76 | 14.76 | 13.65 | 14.46 | 0 | -0.23(-1.56%) |
Oct 23, 2008 | 14.72 | 15.04 | 13.88 | 14.69 | 1,123,985 | +0.10(+0.72%) |
Oct 22, 2008 | 14.82 | 14.82 | 14.12 | 14.58 | 1,100,329 | -0.14(-0.93%) |
Oct 21, 2008 | 14.85 | 15.11 | 14.48 | 14.72 | 1,089,360 | -0.22(-1.44%) |
Oct 20, 2008 | 14.28 | 14.93 | 14.06 | 14.93 | 1,285,757 | +0.84(+5.94%) |
Oct 17, 2008 | 14.12 | 14.58 | 13.94 | 14.10 | 0 | -0.26(-1.78%) |
Oct 16, 2008 | 14.16 | 14.42 | 13.44 | 14.35 | 2,173,627 | +0.22(+1.57%) |
Oct 15, 2008 | 15.53 | 15.69 | 14.11 | 14.13 | 1,559,170 | -1.62(-10.26%) |
Oct 14, 2008 | 15.67 | 15.94 | 15.04 | 15.75 | 1,581,961 | +0.63(+4.15%) |
Oct 13, 2008 | 14.25 | 15.12 | 14.22 | 15.12 | 1,335,755 | +1.28(+9.21%) |
Oct 10, 2008 | 13.88 | 14.59 | 12.87 | 13.84 | 0 | -0.75(-5.15%) |
Oct 09, 2008 | 16.70 | 16.81 | 14.59 | 14.59 | 1,546,803 | -2.16(-12.88%) |
Oct 08, 2008 | 17.27 | 17.43 | 16.46 | 16.75 | 962,338 | -0.80(-4.58%) |
Oct 07, 2008 | 18.03 | 18.45 | 17.54 | 17.56 | 1,406,058 | -0.41(-2.29%) |
Oct 06, 2008 | 17.77 | 18.45 | 17.33 | 17.97 | 1,512,998 | -0.09(-0.51%) |
Oct 03, 2008 | 18.30 | 18.47 | 18.06 | 18.06 | 0 | -0.17(-0.93%) |
Oct 02, 2008 | 17.81 | 18.37 | 17.69 | 18.23 | 877,718 | +0.33(+1.86%) |
Oct 01, 2008 | 17.20 | 17.95 | 17.17 | 17.90 | 470,947 | +0.49(+2.82%) |
Sep 30, 2008 | 17.42 | 17.48 | 16.97 | 17.41 | 557,736 | +0.20(+1.18%) |
Sep 29, 2008 | 17.69 | 17.69 | 16.94 | 17.20 | 592,293 | -0.75(-4.19%) |
Sep 26, 2008 | 17.79 | 17.99 | 17.52 | 17.96 | 0 | +0.16(+0.92%) |
Sep 25, 2008 | 17.75 | 17.97 | 17.60 | 17.79 | 525,118 | +0.07(+0.37%) |
Sep 24, 2008 | 17.71 | 17.81 | 17.20 | 17.73 | 969,855 | +0.18(+1.01%) |
Sep 23, 2008 | 17.73 | 17.86 | 17.30 | 17.55 | 491,950 | -0.16(-0.92%) |
Sep 22, 2008 | 18.24 | 18.43 | 17.56 | 17.71 | 1,195,282 | -0.66(-3.59%) |
Sep 19, 2008 | 18.64 | 18.74 | 16.89 | 18.37 | 0 | -0.10(-0.53%) |
Sep 18, 2008 | 17.14 | 18.64 | 16.85 | 18.47 | 2,071,421 | +1.56(+9.24%) |
Sep 17, 2008 | 17.20 | 17.27 | 16.87 | 16.91 | 869,241 | -0.46(-2.67%) |
Sep 16, 2008 | 17.04 | 17.41 | 16.69 | 17.37 | 1,130,622 | +0.07(+0.38%) |
Sep 15, 2008 | 17.56 | 17.86 | 17.30 | 17.31 | 908,646 | -0.64(-3.57%) |
Sep 12, 2008 | 17.48 | 18.01 | 17.47 | 17.95 | 0 | +0.39(+2.20%) |
Sep 11, 2008 | 17.09 | 17.58 | 17.09 | 17.56 | 1,247,145 | +0.32(+1.86%) |
Sep 10, 2008 | 17.17 | 17.30 | 16.97 | 17.24 | 800,879 | +0.16(+0.96%) |
Sep 09, 2008 | 17.23 | 17.39 | 17.07 | 17.08 | 684,873 | -0.25(-1.47%) |
Sep 08, 2008 | 16.75 | 17.52 | 16.75 | 17.33 | 982,155 | +0.03(+0.19%) |
Sep 05, 2008 | 17.37 | 17.47 | 17.04 | 17.30 | 0 | -0.18(-1.05%) |
Sep 04, 2008 | 17.70 | 17.73 | 17.42 | 17.48 | 723,773 | -0.35(-1.94%) |
Sep 03, 2008 | 17.94 | 18.16 | 17.69 | 17.83 | 544,749 | -0.15(-0.84%) |