Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.92 | 15.05 | 14.32 | 15.05 | 303,754 | +0.01(+0.05%) |
Nov 26, 2008 | 14.31 | 15.19 | 14.15 | 15.04 | 680,167 | +0.38(+2.60%) |
Nov 25, 2008 | 14.70 | 15.10 | 13.51 | 14.66 | 763,219 | -0.44(-2.91%) |
Nov 24, 2008 | 13.25 | 15.37 | 13.00 | 15.10 | 1,006,982 | +2.16(+16.72%) |
Nov 21, 2008 | 11.95 | 13.04 | 11.11 | 12.94 | 1,309,441 | +1.22(+10.39%) |
Nov 20, 2008 | 12.50 | 13.36 | 11.72 | 11.72 | 917,490 | -0.90(-7.15%) |
Nov 19, 2008 | 13.67 | 14.21 | 12.59 | 12.62 | 625,059 | -1.11(-8.07%) |
Nov 18, 2008 | 14.38 | 14.93 | 12.99 | 13.73 | 851,374 | -0.65(-4.49%) |
Nov 17, 2008 | 14.67 | 14.95 | 14.16 | 14.37 | 486,048 | -0.43(-2.87%) |
Nov 14, 2008 | 15.20 | 16.11 | 14.56 | 14.80 | 665,156 | -0.58(-3.77%) |
Nov 13, 2008 | 13.83 | 15.68 | 13.05 | 15.38 | 925,178 | +1.60(+11.60%) |
Nov 12, 2008 | 14.84 | 15.03 | 13.52 | 13.78 | 633,545 | -1.16(-7.76%) |
Nov 11, 2008 | 14.75 | 15.46 | 14.59 | 14.94 | 462,543 | +0.07(+0.49%) |
Nov 10, 2008 | 15.79 | 16.41 | 14.68 | 14.87 | 495,183 | -0.79(-5.06%) |
Nov 07, 2008 | 15.45 | 15.71 | 14.90 | 15.66 | 558,070 | +0.32(+2.10%) |
Nov 06, 2008 | 15.95 | 16.34 | 15.03 | 15.34 | 675,617 | -0.71(-4.43%) |
Nov 05, 2008 | 18.06 | 18.13 | 15.92 | 16.05 | 673,390 | -2.17(-11.92%) |
Nov 04, 2008 | 17.69 | 18.24 | 17.23 | 18.22 | 621,418 | +0.62(+3.50%) |
Nov 03, 2008 | 17.77 | 18.10 | 16.99 | 17.60 | 524,948 | -0.35(-1.96%) |
Oct 31, 2008 | 17.42 | 17.97 | 16.91 | 17.95 | 714,650 | +0.51(+2.94%) |
Oct 30, 2008 | 16.32 | 17.59 | 15.59 | 17.44 | 686,141 | +1.58(+9.94%) |
Oct 29, 2008 | 15.82 | 16.61 | 15.10 | 15.86 | 941,948 | -0.06(-0.37%) |
Oct 28, 2008 | 13.56 | 15.95 | 13.26 | 15.92 | 818,736 | +2.59(+19.42%) |
Oct 27, 2008 | 13.18 | 13.78 | 12.36 | 13.33 | 906,840 | +0.87(+7.00%) |
Oct 24, 2008 | 12.57 | 13.85 | 12.45 | 12.46 | 757,725 | -0.94(-7.01%) |
Oct 23, 2008 | 14.32 | 14.48 | 12.20 | 13.40 | 950,750 | -0.81(-5.73%) |
Oct 22, 2008 | 14.94 | 15.17 | 13.99 | 14.21 | 636,855 | -0.59(-4.01%) |
Oct 21, 2008 | 14.98 | 15.97 | 14.65 | 14.81 | 784,876 | -0.59(-3.86%) |
Oct 20, 2008 | 14.58 | 15.60 | 14.40 | 15.40 | 326,702 | +0.92(+6.33%) |
Oct 17, 2008 | 14.90 | 16.13 | 14.35 | 14.48 | 683,772 | -0.98(-6.31%) |
Oct 16, 2008 | 14.40 | 15.69 | 13.21 | 15.46 | 669,852 | +1.14(+7.94%) |
Oct 15, 2008 | 15.98 | 16.13 | 14.17 | 14.32 | 799,652 | -1.85(-11.43%) |
Oct 14, 2008 | 15.23 | 17.23 | 15.23 | 16.17 | 1,084,642 | +1.01(+6.68%) |
Oct 13, 2008 | 14.73 | 15.34 | 13.39 | 15.16 | 649,617 | +1.20(+8.62%) |
Oct 10, 2008 | 11.73 | 14.96 | 11.00 | 13.96 | 1,211,339 | +1.87(+15.47%) |
Oct 09, 2008 | 14.22 | 14.84 | 12.03 | 12.09 | 1,337,474 | -2.27(-15.79%) |
Oct 08, 2008 | 14.98 | 16.05 | 14.30 | 14.35 | 513,463 | -0.84(-5.55%) |
Oct 07, 2008 | 17.96 | 17.96 | 15.03 | 15.20 | 674,948 | -2.85(-15.81%) |
Oct 06, 2008 | 16.72 | 18.22 | 14.35 | 18.05 | 848,787 | +1.00(+5.85%) |
Oct 03, 2008 | 18.83 | 19.43 | 17.05 | 17.05 | 405,647 | -1.22(-6.70%) |
Oct 02, 2008 | 18.58 | 20.53 | 17.89 | 18.28 | 533,782 | -0.04(-0.24%) |
Oct 01, 2008 | 17.70 | 18.33 | 17.12 | 18.32 | 574,650 | +0.87(+4.96%) |
Sep 30, 2008 | 17.89 | 18.33 | 17.23 | 17.45 | 569,233 | +0.29(+1.71%) |
Sep 29, 2008 | 18.50 | 19.07 | 16.87 | 17.16 | 562,894 | -1.34(-7.25%) |
Sep 26, 2008 | 18.31 | 18.70 | 17.60 | 18.50 | 653,211 | -0.35(-1.87%) |
Sep 25, 2008 | 21.08 | 21.45 | 18.70 | 18.86 | 447,562 | +0.48(+2.63%) |
Sep 24, 2008 | 18.23 | 18.99 | 18.00 | 18.37 | 686,877 | +0.14(+0.76%) |
Sep 23, 2008 | 19.03 | 19.03 | 17.54 | 18.23 | 523,158 | +0.32(+1.80%) |
Sep 22, 2008 | 22.00 | 22.00 | 17.91 | 17.91 | 717,962 | -3.54(-16.51%) |
Sep 19, 2008 | 25.11 | 25.67 | 19.43 | 21.45 | 2,522,969 | +0.17(+0.79%) |
Sep 18, 2008 | 18.68 | 23.46 | 18.57 | 21.28 | 3,589,015 | +2.71(+14.57%) |
Sep 17, 2008 | 18.55 | 19.60 | 18.08 | 18.58 | 1,729,741 | -0.60(-3.14%) |
Sep 16, 2008 | 17.10 | 19.36 | 16.81 | 19.18 | 1,778,633 | +2.14(+12.57%) |
Sep 15, 2008 | 17.00 | 17.60 | 16.68 | 17.04 | 1,059,918 | -0.49(-2.80%) |
Sep 12, 2008 | 16.19 | 17.95 | 16.05 | 17.53 | 836,417 | +0.98(+5.94%) |
Sep 11, 2008 | 16.11 | 16.85 | 15.60 | 16.55 | 997,528 | +0.16(+0.98%) |
Sep 10, 2008 | 16.99 | 17.21 | 15.46 | 16.38 | 802,158 | -0.22(-1.32%) |
Sep 09, 2008 | 16.53 | 17.60 | 16.49 | 16.60 | 1,332,227 | -0.69(-3.99%) |
Sep 08, 2008 | 16.80 | 22.15 | 16.60 | 17.29 | 2,042,368 | +1.29(+8.07%) |
Sep 05, 2008 | 15.55 | 16.13 | 15.08 | 16.00 | 897,553 | +0.32(+2.06%) |
Sep 04, 2008 | 15.78 | 16.00 | 15.49 | 15.68 | 836,641 | -0.16(-1.02%) |
Sep 03, 2008 | 15.21 | 15.84 | 15.06 | 15.84 | 891,474 | +0.75(+4.96%) |