Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 18.51 | 18.84 | 18.02 | 18.46 | 322,761 | -0.41(-2.15%) |
Nov 26, 2008 | 17.79 | 18.86 | 17.66 | 18.86 | 860,312 | +0.68(+3.76%) |
Nov 25, 2008 | 18.60 | 18.60 | 17.27 | 18.18 | 971,050 | -0.13(-0.73%) |
Nov 24, 2008 | 16.41 | 18.67 | 16.21 | 18.31 | 1,265,792 | +2.08(+12.82%) |
Nov 21, 2008 | 15.71 | 16.45 | 14.45 | 16.23 | 1,081,503 | +0.95(+6.21%) |
Nov 20, 2008 | 15.74 | 16.65 | 15.17 | 15.28 | 1,086,017 | -0.62(-3.88%) |
Nov 19, 2008 | 16.52 | 17.46 | 15.90 | 15.90 | 1,033,772 | -0.93(-5.54%) |
Nov 18, 2008 | 16.89 | 17.44 | 15.89 | 16.83 | 695,284 | +0.02(+0.13%) |
Nov 17, 2008 | 16.58 | 17.37 | 16.19 | 16.81 | 570,341 | +0.08(+0.46%) |
Nov 14, 2008 | 16.94 | 17.77 | 16.41 | 16.73 | 778,704 | -0.59(-3.43%) |
Nov 13, 2008 | 16.27 | 17.44 | 15.25 | 17.33 | 1,372,303 | +1.30(+8.14%) |
Nov 12, 2008 | 16.51 | 17.20 | 15.99 | 16.02 | 815,397 | -0.92(-5.41%) |
Nov 11, 2008 | 16.48 | 17.29 | 16.48 | 16.94 | 615,985 | +0.22(+1.29%) |
Nov 10, 2008 | 17.22 | 17.22 | 16.41 | 16.72 | 765,100 | -0.21(-1.25%) |
Nov 07, 2008 | 17.04 | 17.04 | 16.40 | 16.93 | 640,183 | +0.03(+0.16%) |
Nov 06, 2008 | 17.23 | 17.99 | 16.73 | 16.90 | 806,699 | -0.54(-3.12%) |
Nov 05, 2008 | 18.21 | 18.73 | 17.35 | 17.45 | 472,229 | -1.12(-6.04%) |
Nov 04, 2008 | 18.28 | 18.73 | 17.69 | 18.57 | 578,758 | +0.71(+3.95%) |
Nov 03, 2008 | 17.87 | 18.16 | 17.14 | 17.87 | 387,712 | +0.16(+0.88%) |
Oct 31, 2008 | 16.39 | 17.77 | 16.21 | 17.71 | 724,875 | +1.08(+6.48%) |
Oct 30, 2008 | 16.44 | 16.66 | 15.60 | 16.63 | 365,638 | +0.86(+5.42%) |
Oct 29, 2008 | 16.21 | 16.59 | 15.40 | 15.78 | 773,790 | -0.57(-3.46%) |
Oct 28, 2008 | 14.96 | 16.37 | 13.78 | 16.34 | 785,637 | +2.01(+14.02%) |
Oct 27, 2008 | 14.43 | 15.27 | 14.31 | 14.33 | 447,215 | -0.13(-0.92%) |
Oct 24, 2008 | 14.10 | 15.12 | 13.69 | 14.47 | 1,177,266 | -0.14(-0.95%) |
Oct 23, 2008 | 15.82 | 16.62 | 14.21 | 14.61 | 1,176,428 | -1.43(-8.90%) |
Oct 22, 2008 | 16.75 | 16.98 | 15.93 | 16.03 | 615,592 | -0.80(-4.75%) |
Oct 21, 2008 | 17.60 | 18.03 | 16.69 | 16.83 | 563,590 | -1.17(-6.51%) |
Oct 20, 2008 | 17.66 | 18.01 | 16.87 | 18.00 | 930,570 | +0.53(+3.02%) |
Oct 17, 2008 | 17.13 | 17.88 | 16.71 | 17.48 | 1,758,465 | -0.17(-0.98%) |
Oct 16, 2008 | 16.48 | 17.77 | 15.31 | 17.65 | 730,266 | +1.28(+7.80%) |
Oct 15, 2008 | 16.28 | 17.82 | 16.15 | 16.37 | 907,944 | -0.57(-3.38%) |
Oct 14, 2008 | 17.59 | 18.87 | 15.76 | 16.94 | 812,564 | +0.52(+3.14%) |
Oct 13, 2008 | 16.45 | 16.59 | 14.86 | 16.43 | 619,935 | +0.94(+6.10%) |
Oct 10, 2008 | 12.21 | 15.72 | 11.69 | 15.48 | 1,462,501 | +3.05(+24.56%) |
Oct 09, 2008 | 15.47 | 16.01 | 12.39 | 12.43 | 1,455,128 | -2.66(-17.65%) |
Oct 08, 2008 | 15.76 | 17.17 | 15.01 | 15.10 | 476,996 | -0.92(-5.75%) |
Oct 07, 2008 | 18.53 | 18.53 | 16.02 | 16.02 | 299,407 | -1.59(-9.02%) |
Oct 06, 2008 | 17.19 | 17.90 | 15.60 | 17.60 | 685,960 | -0.19(-1.06%) |
Oct 03, 2008 | 19.15 | 19.30 | 17.74 | 17.79 | 249,685 | -0.87(-4.67%) |
Oct 02, 2008 | 19.15 | 19.43 | 18.66 | 18.66 | 270,620 | -0.63(-3.25%) |
Oct 01, 2008 | 18.88 | 19.29 | 17.45 | 19.29 | 412,692 | -0.14(-0.71%) |
Sep 30, 2008 | 17.74 | 19.43 | 17.49 | 19.43 | 472,800 | +2.31(+13.49%) |
Sep 29, 2008 | 16.80 | 18.88 | 16.80 | 17.12 | 780,391 | -1.07(-5.89%) |
Sep 26, 2008 | 17.32 | 18.38 | 16.68 | 18.19 | 471,370 | +0.53(+2.99%) |
Sep 25, 2008 | 17.77 | 19.09 | 16.67 | 17.67 | 335,519 | -0.17(-0.96%) |
Sep 24, 2008 | 17.60 | 18.85 | 16.43 | 17.84 | 647,060 | +1.07(+6.36%) |
Sep 23, 2008 | 17.82 | 18.38 | 16.60 | 16.77 | 783,536 | -0.71(-4.06%) |
Sep 22, 2008 | 19.12 | 19.99 | 16.83 | 17.48 | 807,841 | -2.50(-12.53%) |
Sep 19, 2008 | 23.32 | 29.20 | 18.08 | 19.99 | 2,153,840 | +0.83(+4.35%) |
Sep 18, 2008 | 16.60 | 20.54 | 15.82 | 19.15 | 2,768,954 | +2.93(+18.07%) |
Sep 17, 2008 | 16.27 | 16.87 | 15.73 | 16.22 | 1,126,555 | -0.83(-4.85%) |
Sep 16, 2008 | 15.31 | 17.05 | 15.24 | 17.05 | 1,476,383 | +1.26(+7.98%) |
Sep 15, 2008 | 15.89 | 16.53 | 15.77 | 15.79 | 853,674 | -0.96(-5.73%) |
Sep 12, 2008 | 15.64 | 16.76 | 15.37 | 16.75 | 1,547,038 | +0.77(+4.79%) |
Sep 11, 2008 | 14.99 | 16.02 | 14.85 | 15.98 | 1,164,831 | +0.41(+2.64%) |
Sep 10, 2008 | 15.67 | 15.77 | 14.72 | 15.57 | 589,731 | -0.11(-0.71%) |
Sep 09, 2008 | 16.07 | 16.37 | 15.49 | 15.68 | 1,037,442 | -0.69(-4.20%) |
Sep 08, 2008 | 15.80 | 16.60 | 15.76 | 16.37 | 1,438,321 | +1.49(+10.04%) |
Sep 05, 2008 | 14.19 | 14.96 | 13.82 | 14.88 | 1,049,370 | +0.65(+4.61%) |
Sep 04, 2008 | 15.23 | 15.46 | 14.22 | 14.22 | 783,936 | -1.26(-8.14%) |
Sep 03, 2008 | 14.89 | 15.53 | 14.46 | 15.48 | 629,163 | +0.54(+3.64%) |