Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.75 | 17.30 | 16.41 | 16.76 | 173,106 | -0.09(-0.54%) |
Nov 26, 2008 | 15.91 | 16.88 | 15.79 | 16.86 | 546,712 | +0.62(+3.81%) |
Nov 25, 2008 | 16.08 | 16.32 | 15.86 | 16.24 | 497,050 | +0.23(+1.45%) |
Nov 24, 2008 | 15.55 | 16.44 | 15.55 | 16.00 | 883,650 | +0.74(+4.84%) |
Nov 21, 2008 | 15.99 | 16.54 | 14.80 | 15.27 | 1,141,280 | -0.58(-3.64%) |
Nov 20, 2008 | 17.21 | 17.25 | 15.82 | 15.84 | 650,183 | -0.87(-5.18%) |
Nov 19, 2008 | 18.10 | 18.49 | 16.67 | 16.71 | 668,864 | -1.44(-7.91%) |
Nov 18, 2008 | 17.64 | 18.36 | 17.52 | 18.14 | 466,153 | +0.46(+2.63%) |
Nov 17, 2008 | 17.65 | 18.52 | 17.65 | 17.68 | 408,343 | -0.01(-0.04%) |
Nov 14, 2008 | 17.39 | 18.46 | 17.09 | 17.69 | 490,964 | +0.05(+0.28%) |
Nov 13, 2008 | 16.37 | 17.72 | 16.37 | 17.64 | 1,063,248 | +1.30(+7.97%) |
Nov 12, 2008 | 15.91 | 17.28 | 15.91 | 16.34 | 671,142 | -0.04(-0.26%) |
Nov 11, 2008 | 16.36 | 17.17 | 16.00 | 16.38 | 582,969 | +0.05(+0.30%) |
Nov 10, 2008 | 17.13 | 17.26 | 16.18 | 16.33 | 417,044 | -0.49(-2.93%) |
Nov 07, 2008 | 17.09 | 17.14 | 16.51 | 16.82 | 434,386 | -0.13(-0.79%) |
Nov 06, 2008 | 17.71 | 18.01 | 16.90 | 16.95 | 526,954 | -0.89(-5.01%) |
Nov 05, 2008 | 18.37 | 18.85 | 17.71 | 17.85 | 671,552 | -0.63(-3.43%) |
Nov 04, 2008 | 18.15 | 19.01 | 18.00 | 18.48 | 437,651 | +0.44(+2.42%) |
Nov 03, 2008 | 17.78 | 18.09 | 16.88 | 18.04 | 333,802 | +0.75(+4.35%) |
Oct 31, 2008 | 16.36 | 17.71 | 15.45 | 17.29 | 542,413 | +0.91(+5.54%) |
Oct 30, 2008 | 16.05 | 16.59 | 15.87 | 16.38 | 358,094 | +0.70(+4.49%) |
Oct 29, 2008 | 14.50 | 16.23 | 13.91 | 15.68 | 614,443 | +1.21(+8.36%) |
Oct 28, 2008 | 13.98 | 14.58 | 13.67 | 14.47 | 726,366 | +0.72(+5.22%) |
Oct 27, 2008 | 14.32 | 14.63 | 13.71 | 13.75 | 480,179 | -0.66(-4.59%) |
Oct 24, 2008 | 14.63 | 14.81 | 14.41 | 14.41 | 486,857 | -0.70(-4.65%) |
Oct 23, 2008 | 15.44 | 15.97 | 14.70 | 15.12 | 700,774 | -0.30(-1.96%) |
Oct 22, 2008 | 16.07 | 16.49 | 15.08 | 15.42 | 546,054 | -0.94(-5.76%) |
Oct 21, 2008 | 16.52 | 16.98 | 15.72 | 16.36 | 325,755 | -0.37(-2.19%) |
Oct 20, 2008 | 16.71 | 16.86 | 16.22 | 16.73 | 408,251 | +0.31(+1.89%) |
Oct 17, 2008 | 16.66 | 17.28 | 16.31 | 16.42 | 545,480 | -0.71(-4.15%) |
Oct 16, 2008 | 16.36 | 17.19 | 15.36 | 17.13 | 514,335 | +0.83(+5.09%) |
Oct 15, 2008 | 17.75 | 18.80 | 16.24 | 16.30 | 594,525 | -1.73(-9.60%) |
Oct 14, 2008 | 18.43 | 19.00 | 17.64 | 18.03 | 441,508 | -0.38(-2.06%) |
Oct 13, 2008 | 17.24 | 18.50 | 17.24 | 18.41 | 518,570 | +1.72(+10.28%) |
Oct 10, 2008 | 16.22 | 17.66 | 15.27 | 16.69 | 1,037,456 | -0.01(-0.04%) |
Oct 09, 2008 | 17.95 | 18.33 | 16.69 | 16.70 | 542,040 | -1.17(-6.57%) |
Oct 08, 2008 | 17.88 | 18.68 | 17.59 | 17.88 | 874,794 | -0.41(-2.23%) |
Oct 07, 2008 | 19.87 | 19.87 | 18.18 | 18.28 | 430,237 | -0.65(-3.42%) |
Oct 06, 2008 | 19.39 | 19.61 | 18.07 | 18.93 | 689,159 | -0.94(-4.71%) |
Oct 03, 2008 | 20.65 | 20.84 | 19.82 | 19.87 | 332,529 | -0.55(-2.69%) |
Oct 02, 2008 | 20.81 | 21.28 | 20.30 | 20.42 | 350,903 | -0.37(-1.79%) |
Oct 01, 2008 | 20.32 | 20.84 | 19.91 | 20.79 | 548,586 | +0.36(+1.76%) |
Sep 30, 2008 | 20.27 | 20.63 | 19.92 | 20.43 | 678,313 | -0.09(-0.45%) |
Sep 29, 2008 | 20.64 | 21.29 | 20.05 | 20.52 | 632,187 | -0.37(-1.78%) |
Sep 26, 2008 | 20.51 | 21.12 | 20.30 | 20.89 | 822,473 | +0.00(+0.00%) |
Sep 25, 2008 | 20.01 | 21.06 | 20.01 | 20.89 | 520,795 | +1.02(+5.13%) |
Sep 24, 2008 | 20.20 | 20.22 | 19.70 | 19.87 | 479,070 | -0.21(-1.05%) |
Sep 23, 2008 | 19.82 | 20.54 | 19.57 | 20.08 | 427,381 | +0.24(+1.20%) |
Sep 22, 2008 | 19.47 | 20.34 | 19.45 | 19.85 | 426,470 | +0.18(+0.89%) |
Sep 19, 2008 | 20.77 | 21.46 | 19.55 | 19.67 | 1,711,076 | -1.25(-5.95%) |
Sep 18, 2008 | 20.06 | 21.37 | 19.24 | 20.91 | 1,084,189 | +1.34(+6.83%) |
Sep 17, 2008 | 19.03 | 20.52 | 18.31 | 19.58 | 679,645 | -0.21(-1.07%) |
Sep 16, 2008 | 18.65 | 19.82 | 17.99 | 19.79 | 667,744 | +0.98(+5.24%) |
Sep 15, 2008 | 18.32 | 18.98 | 17.81 | 18.80 | 347,524 | +0.23(+1.21%) |
Sep 12, 2008 | 18.49 | 18.65 | 18.15 | 18.58 | 344,077 | -0.10(-0.53%) |
Sep 11, 2008 | 18.54 | 18.75 | 18.19 | 18.68 | 445,651 | +0.08(+0.42%) |
Sep 10, 2008 | 18.62 | 18.85 | 18.34 | 18.60 | 398,502 | +0.24(+1.30%) |
Sep 09, 2008 | 18.72 | 19.04 | 18.36 | 18.36 | 410,266 | -0.32(-1.70%) |
Sep 08, 2008 | 18.42 | 18.99 | 18.23 | 18.68 | 395,784 | +0.76(+4.24%) |
Sep 05, 2008 | 18.23 | 18.36 | 17.80 | 17.92 | 424,097 | -0.30(-1.66%) |
Sep 04, 2008 | 18.93 | 18.95 | 18.21 | 18.22 | 512,478 | -0.79(-4.15%) |
Sep 03, 2008 | 18.99 | 19.32 | 18.91 | 19.01 | 501,181 | -0.07(-0.37%) |