Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.47 | 13.83 | 13.47 | 13.76 | 176,656 | +0.29(+2.15%) |
Nov 26, 2008 | 12.97 | 13.53 | 12.79 | 13.47 | 297,595 | +0.21(+1.61%) |
Nov 25, 2008 | 13.25 | 13.28 | 12.86 | 13.25 | 410,899 | +0.10(+0.75%) |
Nov 24, 2008 | 13.25 | 13.38 | 12.90 | 13.15 | 484,792 | +0.08(+0.58%) |
Nov 21, 2008 | 12.22 | 13.15 | 11.67 | 13.08 | 715,593 | +1.01(+8.35%) |
Nov 20, 2008 | 12.85 | 13.12 | 11.98 | 12.07 | 498,604 | -0.84(-6.50%) |
Nov 19, 2008 | 13.59 | 14.03 | 12.91 | 12.91 | 346,850 | -0.72(-5.27%) |
Nov 18, 2008 | 13.30 | 14.08 | 12.99 | 13.63 | 471,084 | +0.39(+2.94%) |
Nov 17, 2008 | 13.00 | 13.77 | 12.93 | 13.24 | 409,178 | +0.14(+1.05%) |
Nov 14, 2008 | 13.67 | 13.81 | 13.06 | 13.10 | 0 | -0.78(-5.61%) |
Nov 13, 2008 | 12.67 | 13.89 | 12.31 | 13.88 | 470,565 | +1.25(+9.92%) |
Nov 12, 2008 | 12.83 | 12.90 | 12.51 | 12.63 | 340,710 | -0.30(-2.30%) |
Nov 11, 2008 | 13.01 | 13.29 | 12.77 | 12.93 | 395,115 | -0.16(-1.22%) |
Nov 10, 2008 | 13.20 | 13.36 | 12.77 | 13.09 | 486,797 | +0.07(+0.53%) |
Nov 07, 2008 | 12.98 | 13.09 | 12.68 | 13.02 | 0 | +0.16(+1.25%) |
Nov 06, 2008 | 12.60 | 13.19 | 12.31 | 12.86 | 675,307 | -0.03(-0.24%) |
Nov 05, 2008 | 13.91 | 13.91 | 12.65 | 12.89 | 785,595 | -1.50(-10.45%) |
Nov 04, 2008 | 14.80 | 14.90 | 14.04 | 14.39 | 436,990 | -0.08(-0.58%) |
Nov 03, 2008 | 14.19 | 14.67 | 14.13 | 14.48 | 424,984 | +0.34(+2.38%) |
Oct 31, 2008 | 14.02 | 14.26 | 13.64 | 14.14 | 576,786 | +0.09(+0.65%) |
Oct 30, 2008 | 13.96 | 14.19 | 13.65 | 14.05 | 404,249 | +0.36(+2.62%) |
Oct 29, 2008 | 13.36 | 14.16 | 13.32 | 13.69 | 426,433 | +0.34(+2.52%) |
Oct 28, 2008 | 13.21 | 13.57 | 12.64 | 13.35 | 755,569 | +0.40(+3.06%) |
Oct 27, 2008 | 13.32 | 13.77 | 12.95 | 12.96 | 446,817 | -0.57(-4.23%) |
Oct 24, 2008 | 12.98 | 13.80 | 12.98 | 13.53 | 0 | -0.74(-5.19%) |
Oct 23, 2008 | 14.09 | 14.86 | 13.30 | 14.27 | 402,905 | +0.26(+1.85%) |
Oct 22, 2008 | 14.02 | 14.32 | 13.47 | 14.01 | 328,069 | -0.37(-2.55%) |
Oct 21, 2008 | 14.63 | 14.74 | 14.02 | 14.38 | 284,454 | -0.34(-2.33%) |
Oct 20, 2008 | 13.81 | 14.74 | 13.67 | 14.72 | 282,408 | +0.98(+7.17%) |
Oct 17, 2008 | 13.59 | 14.62 | 12.93 | 13.74 | 0 | -0.24(-1.75%) |
Oct 16, 2008 | 13.43 | 14.16 | 12.80 | 13.98 | 577,003 | +0.67(+5.05%) |
Oct 15, 2008 | 14.20 | 14.21 | 13.19 | 13.31 | 525,706 | -1.07(-7.44%) |
Oct 14, 2008 | 15.35 | 15.35 | 13.74 | 14.38 | 510,589 | -0.15(-1.05%) |
Oct 13, 2008 | 13.82 | 14.53 | 13.58 | 14.53 | 546,667 | +1.21(+9.05%) |
Oct 10, 2008 | 12.70 | 13.64 | 11.61 | 13.32 | 0 | +0.20(+1.51%) |
Oct 09, 2008 | 14.00 | 14.22 | 12.99 | 13.12 | 740,439 | -0.88(-6.27%) |
Oct 08, 2008 | 14.35 | 14.67 | 13.70 | 14.00 | 767,960 | -0.37(-2.55%) |
Oct 07, 2008 | 15.29 | 15.47 | 14.27 | 14.37 | 607,854 | -0.73(-4.81%) |
Oct 06, 2008 | 14.96 | 15.23 | 14.19 | 15.09 | 582,988 | -0.15(-0.95%) |
Oct 03, 2008 | 15.53 | 15.83 | 15.18 | 15.24 | 0 | -0.14(-0.89%) |
Oct 02, 2008 | 15.76 | 15.86 | 15.35 | 15.38 | 233,964 | -0.50(-3.13%) |
Oct 01, 2008 | 15.80 | 15.96 | 15.65 | 15.87 | 366,320 | -0.16(-1.00%) |
Sep 30, 2008 | 15.46 | 16.14 | 15.04 | 16.03 | 472,111 | +0.70(+4.58%) |
Sep 29, 2008 | 16.16 | 16.16 | 14.70 | 15.33 | 377,671 | -1.04(-6.34%) |
Sep 26, 2008 | 16.03 | 16.41 | 15.91 | 16.37 | 0 | +0.08(+0.47%) |
Sep 25, 2008 | 15.78 | 16.36 | 15.73 | 16.29 | 237,101 | +0.56(+3.59%) |
Sep 24, 2008 | 16.05 | 16.05 | 15.52 | 15.73 | 372,926 | -0.29(-1.81%) |
Sep 23, 2008 | 16.03 | 16.43 | 15.95 | 16.02 | 540,378 | +0.06(+0.38%) |
Sep 22, 2008 | 15.97 | 16.34 | 15.88 | 15.96 | 499,384 | +0.02(+0.10%) |
Sep 19, 2008 | 15.01 | 16.44 | 15.01 | 15.94 | 0 | +1.05(+7.08%) |
Sep 18, 2008 | 15.33 | 15.43 | 14.21 | 14.89 | 846,065 | -0.24(-1.57%) |
Sep 17, 2008 | 15.99 | 16.03 | 15.12 | 15.12 | 478,209 | -1.05(-6.47%) |
Sep 16, 2008 | 16.20 | 16.29 | 15.32 | 16.17 | 508,317 | -0.11(-0.66%) |
Sep 15, 2008 | 16.45 | 16.74 | 16.27 | 16.28 | 294,654 | -0.37(-2.20%) |
Sep 12, 2008 | 16.48 | 16.67 | 16.45 | 16.64 | 0 | +0.07(+0.41%) |
Sep 11, 2008 | 16.13 | 16.58 | 15.80 | 16.58 | 419,086 | +0.44(+2.70%) |
Sep 10, 2008 | 16.33 | 16.38 | 16.07 | 16.14 | 560,141 | -0.08(-0.47%) |
Sep 09, 2008 | 16.64 | 16.80 | 16.22 | 16.22 | 605,938 | -0.35(-2.12%) |
Sep 08, 2008 | 16.25 | 16.59 | 16.25 | 16.57 | 505,156 | +0.48(+2.99%) |
Sep 05, 2008 | 16.25 | 16.34 | 15.89 | 16.09 | 0 | -0.21(-1.31%) |
Sep 04, 2008 | 16.35 | 16.42 | 16.06 | 16.30 | 522,233 | -0.09(-0.56%) |
Sep 03, 2008 | 16.17 | 16.46 | 16.09 | 16.39 | 552,669 | +0.24(+1.51%) |