Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.59 | 16.13 | 15.59 | 16.13 | 54,878 | +0.27(+1.72%) |
Nov 26, 2008 | 14.93 | 15.86 | 14.91 | 15.85 | 207,610 | +0.64(+4.24%) |
Nov 25, 2008 | 15.36 | 15.48 | 15.02 | 15.21 | 513,904 | -0.04(-0.24%) |
Nov 24, 2008 | 14.44 | 15.36 | 14.14 | 15.25 | 277,933 | +0.99(+6.91%) |
Nov 21, 2008 | 13.87 | 14.50 | 12.61 | 14.26 | 271,741 | +0.63(+4.64%) |
Nov 20, 2008 | 14.10 | 15.04 | 13.52 | 13.63 | 221,135 | -0.69(-4.84%) |
Nov 19, 2008 | 15.02 | 15.36 | 14.27 | 14.32 | 195,689 | -0.68(-4.54%) |
Nov 18, 2008 | 14.44 | 15.15 | 14.04 | 15.01 | 289,935 | +0.59(+4.08%) |
Nov 17, 2008 | 14.05 | 15.27 | 14.05 | 14.42 | 308,808 | +0.20(+1.39%) |
Nov 14, 2008 | 14.05 | 15.20 | 14.05 | 14.22 | 217,666 | +0.02(+0.13%) |
Nov 13, 2008 | 14.24 | 14.58 | 13.28 | 14.20 | 346,925 | +0.08(+0.57%) |
Nov 12, 2008 | 14.50 | 14.92 | 14.08 | 14.12 | 112,178 | -0.61(-4.16%) |
Nov 11, 2008 | 14.66 | 15.45 | 14.32 | 14.73 | 110,241 | -0.08(-0.54%) |
Nov 10, 2008 | 15.54 | 15.80 | 14.50 | 14.81 | 128,700 | -0.34(-2.25%) |
Nov 07, 2008 | 14.78 | 15.19 | 14.45 | 15.15 | 86,030 | +0.53(+3.60%) |
Nov 06, 2008 | 15.17 | 15.46 | 14.58 | 14.63 | 147,255 | -0.61(-3.99%) |
Nov 05, 2008 | 15.76 | 15.82 | 14.89 | 15.23 | 228,405 | -0.80(-4.98%) |
Nov 04, 2008 | 16.11 | 16.26 | 15.24 | 16.03 | 257,176 | +0.12(+0.74%) |
Nov 03, 2008 | 15.89 | 16.11 | 15.36 | 15.92 | 359,831 | +0.08(+0.51%) |
Oct 31, 2008 | 15.16 | 15.89 | 14.68 | 15.84 | 185,118 | +0.76(+5.01%) |
Oct 30, 2008 | 14.45 | 15.18 | 13.20 | 15.08 | 170,758 | +0.81(+5.69%) |
Oct 29, 2008 | 13.43 | 14.75 | 13.42 | 14.27 | 233,563 | +1.16(+8.84%) |
Oct 28, 2008 | 13.48 | 14.13 | 12.13 | 13.11 | 384,972 | -0.04(-0.33%) |
Oct 27, 2008 | 14.24 | 14.24 | 13.04 | 13.15 | 394,250 | -1.32(-9.12%) |
Oct 24, 2008 | 13.85 | 14.84 | 13.77 | 14.47 | 390,632 | -0.60(-3.99%) |
Oct 23, 2008 | 14.48 | 15.28 | 14.28 | 15.07 | 317,142 | +0.38(+2.57%) |
Oct 22, 2008 | 15.51 | 15.51 | 14.33 | 14.70 | 247,987 | -1.16(-7.31%) |
Oct 21, 2008 | 16.57 | 16.67 | 15.81 | 15.85 | 213,276 | -0.79(-4.73%) |
Oct 20, 2008 | 16.11 | 17.25 | 16.06 | 16.64 | 365,811 | +1.15(+7.44%) |
Oct 17, 2008 | 14.88 | 16.10 | 13.56 | 15.49 | 234,172 | +0.08(+0.52%) |
Oct 16, 2008 | 14.08 | 15.46 | 13.33 | 15.41 | 203,953 | +1.42(+10.14%) |
Oct 15, 2008 | 15.69 | 15.69 | 13.95 | 13.99 | 258,783 | -1.26(-8.29%) |
Oct 14, 2008 | 16.41 | 16.64 | 14.94 | 15.25 | 263,369 | -0.86(-5.31%) |
Oct 13, 2008 | 14.86 | 16.20 | 14.65 | 16.11 | 205,113 | +1.77(+12.36%) |
Oct 10, 2008 | 13.01 | 14.82 | 12.69 | 14.34 | 305,745 | +1.07(+8.03%) |
Oct 09, 2008 | 13.87 | 14.11 | 13.27 | 13.27 | 252,467 | -0.34(-2.50%) |
Oct 08, 2008 | 13.82 | 14.25 | 13.39 | 13.61 | 253,678 | -0.42(-2.96%) |
Oct 07, 2008 | 14.57 | 14.91 | 13.95 | 14.03 | 275,955 | -0.71(-4.79%) |
Oct 06, 2008 | 15.17 | 15.43 | 14.50 | 14.73 | 278,305 | -0.81(-5.18%) |
Oct 03, 2008 | 16.09 | 16.41 | 15.46 | 15.54 | 182,912 | -0.30(-1.92%) |
Oct 02, 2008 | 16.40 | 16.50 | 15.84 | 15.84 | 155,739 | -0.74(-4.48%) |
Oct 01, 2008 | 16.45 | 16.69 | 16.20 | 16.59 | 95,446 | +0.06(+0.37%) |
Sep 30, 2008 | 16.49 | 17.18 | 16.02 | 16.52 | 168,927 | -0.04(-0.22%) |
Sep 29, 2008 | 17.04 | 17.59 | 16.20 | 16.56 | 157,948 | -0.71(-4.12%) |
Sep 26, 2008 | 17.30 | 17.42 | 16.77 | 17.27 | 120,234 | -0.04(-0.25%) |
Sep 25, 2008 | 17.11 | 17.59 | 16.73 | 17.32 | 147,902 | +0.14(+0.83%) |
Sep 24, 2008 | 17.94 | 17.97 | 17.17 | 17.17 | 95,792 | -0.66(-3.72%) |
Sep 23, 2008 | 17.81 | 18.09 | 17.73 | 17.84 | 128,908 | -0.06(-0.31%) |
Sep 22, 2008 | 18.57 | 18.78 | 17.87 | 17.89 | 418,387 | -0.38(-2.10%) |
Sep 19, 2008 | 18.23 | 18.58 | 17.81 | 18.28 | 667,328 | +0.69(+3.91%) |
Sep 18, 2008 | 16.81 | 17.88 | 16.56 | 17.59 | 275,360 | +1.02(+6.17%) |
Sep 17, 2008 | 16.88 | 17.16 | 16.49 | 16.57 | 210,064 | -0.60(-3.50%) |
Sep 16, 2008 | 15.38 | 17.17 | 15.06 | 17.17 | 262,497 | +1.12(+6.99%) |
Sep 15, 2008 | 17.03 | 17.19 | 16.05 | 16.05 | 155,397 | -1.27(-7.33%) |
Sep 12, 2008 | 17.13 | 17.32 | 17.06 | 17.32 | 152,157 | +0.07(+0.43%) |
Sep 11, 2008 | 16.94 | 17.32 | 16.83 | 17.24 | 99,369 | +0.04(+0.25%) |
Sep 10, 2008 | 17.00 | 17.26 | 16.86 | 17.20 | 109,089 | +0.39(+2.32%) |
Sep 09, 2008 | 17.08 | 17.34 | 16.77 | 16.81 | 117,086 | -0.27(-1.60%) |
Sep 08, 2008 | 16.92 | 17.26 | 16.72 | 17.08 | 173,996 | +0.50(+3.03%) |
Sep 05, 2008 | 16.36 | 16.63 | 15.89 | 16.58 | 175,232 | +0.06(+0.34%) |
Sep 04, 2008 | 16.86 | 16.86 | 16.31 | 16.52 | 154,993 | -0.37(-2.20%) |
Sep 03, 2008 | 16.85 | 17.22 | 16.61 | 16.90 | 71,166 | +0.01(+0.04%) |