Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.52 | 14.81 | 14.37 | 14.56 | 307,231 | +0.13(+0.90%) |
Nov 26, 2008 | 14.65 | 14.83 | 14.15 | 14.43 | 588,158 | -0.52(-3.46%) |
Nov 25, 2008 | 15.01 | 15.43 | 14.70 | 14.95 | 2,758,199 | +0.09(+0.63%) |
Nov 24, 2008 | 14.40 | 15.01 | 13.98 | 14.85 | 762,830 | +0.50(+3.45%) |
Nov 21, 2008 | 13.69 | 14.36 | 13.61 | 14.36 | 753,356 | +0.79(+5.82%) |
Nov 20, 2008 | 13.69 | 14.24 | 13.53 | 13.57 | 936,791 | -0.29(-2.07%) |
Nov 19, 2008 | 14.17 | 14.62 | 13.66 | 13.86 | 914,864 | -0.45(-3.16%) |
Nov 18, 2008 | 14.01 | 14.31 | 13.72 | 14.31 | 768,040 | +0.27(+1.94%) |
Nov 17, 2008 | 13.73 | 14.20 | 13.73 | 14.04 | 452,131 | +0.04(+0.26%) |
Nov 14, 2008 | 14.53 | 14.65 | 13.99 | 14.00 | 952,231 | -0.99(-6.61%) |
Nov 13, 2008 | 13.74 | 14.99 | 13.56 | 14.99 | 798,433 | +1.40(+10.30%) |
Nov 12, 2008 | 14.16 | 14.43 | 13.52 | 13.59 | 954,024 | -0.62(-4.35%) |
Nov 11, 2008 | 13.68 | 14.30 | 13.62 | 14.21 | 717,013 | +0.26(+1.85%) |
Nov 10, 2008 | 14.13 | 14.36 | 13.71 | 13.95 | 594,796 | +0.06(+0.41%) |
Nov 07, 2008 | 13.77 | 14.17 | 13.75 | 13.89 | 295,932 | +0.30(+2.22%) |
Nov 06, 2008 | 13.99 | 14.26 | 13.29 | 13.59 | 534,053 | -0.39(-2.82%) |
Nov 05, 2008 | 14.36 | 14.77 | 13.73 | 13.99 | 635,125 | -0.48(-3.32%) |
Nov 04, 2008 | 14.90 | 15.25 | 14.01 | 14.47 | 595,195 | -0.11(-0.79%) |
Nov 03, 2008 | 14.23 | 14.78 | 14.23 | 14.58 | 466,760 | +0.02(+0.15%) |
Oct 31, 2008 | 14.37 | 14.68 | 14.15 | 14.56 | 664,313 | +0.29(+2.06%) |
Oct 30, 2008 | 13.66 | 14.50 | 13.28 | 14.27 | 464,629 | +0.87(+6.49%) |
Oct 29, 2008 | 13.78 | 14.00 | 13.17 | 13.40 | 305,566 | -0.50(-3.57%) |
Oct 28, 2008 | 12.61 | 13.89 | 12.59 | 13.89 | 491,436 | +1.57(+12.76%) |
Oct 27, 2008 | 12.88 | 13.01 | 12.32 | 12.32 | 485,030 | -0.61(-4.72%) |
Oct 24, 2008 | 13.26 | 13.30 | 12.57 | 12.93 | 437,405 | -0.53(-3.95%) |
Oct 23, 2008 | 13.37 | 13.73 | 13.07 | 13.46 | 813,920 | -0.16(-1.16%) |
Oct 22, 2008 | 13.96 | 13.96 | 13.22 | 13.62 | 423,646 | -0.52(-3.66%) |
Oct 21, 2008 | 13.85 | 14.59 | 13.53 | 14.14 | 384,529 | -0.05(-0.35%) |
Oct 20, 2008 | 13.48 | 14.19 | 13.36 | 14.19 | 348,891 | +0.45(+3.29%) |
Oct 17, 2008 | 12.93 | 13.87 | 12.74 | 13.73 | 508,491 | +0.51(+3.85%) |
Oct 16, 2008 | 13.30 | 13.31 | 12.22 | 13.22 | 644,739 | +0.23(+1.77%) |
Oct 15, 2008 | 13.50 | 13.71 | 12.76 | 12.99 | 348,659 | -0.74(-5.38%) |
Oct 14, 2008 | 14.22 | 15.08 | 13.53 | 13.73 | 927,165 | -0.19(-1.39%) |
Oct 13, 2008 | 13.33 | 14.46 | 13.08 | 13.93 | 708,121 | +0.79(+6.01%) |
Oct 10, 2008 | 13.02 | 13.35 | 11.82 | 13.14 | 1,035,431 | -0.28(-2.09%) |
Oct 09, 2008 | 13.86 | 14.21 | 13.30 | 13.42 | 1,209,244 | -0.32(-2.35%) |
Oct 08, 2008 | 13.62 | 14.17 | 13.21 | 13.74 | 1,062,830 | -0.34(-2.45%) |
Oct 07, 2008 | 14.25 | 14.60 | 13.89 | 14.09 | 712,774 | +0.07(+0.51%) |
Oct 06, 2008 | 14.05 | 14.34 | 13.50 | 14.01 | 1,074,924 | -0.29(-2.06%) |
Oct 03, 2008 | 14.65 | 14.83 | 14.16 | 14.31 | 725,807 | -0.14(-0.94%) |
Oct 02, 2008 | 14.50 | 14.63 | 13.94 | 14.45 | 606,566 | -0.04(-0.25%) |
Oct 01, 2008 | 15.21 | 15.41 | 14.37 | 14.48 | 731,503 | -0.95(-6.19%) |
Sep 30, 2008 | 14.68 | 15.65 | 13.95 | 15.44 | 1,631,876 | +1.01(+6.96%) |
Sep 29, 2008 | 13.76 | 14.52 | 13.46 | 14.43 | 1,421,851 | +0.68(+4.96%) |
Sep 26, 2008 | 14.16 | 14.45 | 13.71 | 13.75 | 0 | -0.61(-4.25%) |
Sep 25, 2008 | 14.12 | 14.47 | 14.01 | 14.36 | 423,943 | +0.29(+2.04%) |
Sep 24, 2008 | 14.09 | 14.18 | 13.81 | 14.07 | 728,005 | +0.19(+1.34%) |
Sep 23, 2008 | 14.23 | 14.23 | 13.68 | 13.89 | 540,374 | -0.23(-1.63%) |
Sep 22, 2008 | 14.36 | 14.61 | 14.11 | 14.12 | 437,484 | -0.24(-1.70%) |
Sep 19, 2008 | 15.26 | 15.26 | 14.05 | 14.36 | 0 | -0.14(-0.99%) |
Sep 18, 2008 | 14.37 | 14.59 | 14.06 | 14.50 | 788,087 | +0.21(+1.46%) |
Sep 17, 2008 | 14.68 | 14.79 | 14.17 | 14.29 | 516,482 | -0.32(-2.21%) |
Sep 16, 2008 | 14.47 | 14.78 | 14.12 | 14.62 | 586,773 | +0.04(+0.30%) |
Sep 15, 2008 | 15.07 | 15.29 | 14.55 | 14.57 | 562,518 | -0.52(-3.47%) |
Sep 12, 2008 | 15.06 | 15.32 | 15.05 | 15.10 | 322,505 | -0.03(-0.19%) |
Sep 11, 2008 | 15.15 | 15.17 | 14.93 | 15.13 | 456,136 | -0.01(-0.05%) |
Sep 10, 2008 | 14.72 | 15.16 | 14.72 | 15.13 | 824,234 | +0.31(+2.08%) |
Sep 09, 2008 | 14.97 | 15.24 | 14.83 | 14.83 | 720,729 | -0.19(-1.24%) |
Sep 08, 2008 | 15.44 | 15.44 | 14.88 | 15.01 | 531,934 | -0.04(-0.29%) |
Sep 05, 2008 | 15.28 | 15.28 | 14.78 | 15.06 | 0 | -0.36(-2.33%) |
Sep 04, 2008 | 15.63 | 15.88 | 15.41 | 15.41 | 569,974 | -0.29(-1.83%) |
Sep 03, 2008 | 16.28 | 16.36 | 15.52 | 15.70 | 411,382 | -0.67(-4.08%) |