Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.07 | 16.07 | 15.75 | 16.06 | 7,038 | -0.23(-1.38%) |
Nov 26, 2008 | 14.93 | 16.45 | 14.91 | 16.28 | 51,116 | +0.92(+5.96%) |
Nov 25, 2008 | 14.90 | 15.37 | 14.30 | 15.37 | 40,580 | +0.51(+3.43%) |
Nov 24, 2008 | 14.42 | 14.86 | 14.26 | 14.86 | 38,344 | +1.11(+8.08%) |
Nov 21, 2008 | 13.25 | 14.19 | 11.94 | 13.75 | 120,169 | +0.57(+4.33%) |
Nov 20, 2008 | 13.81 | 13.81 | 13.13 | 13.18 | 85,174 | -0.79(-5.64%) |
Nov 19, 2008 | 14.80 | 14.98 | 13.96 | 13.96 | 69,603 | -1.06(-7.04%) |
Nov 18, 2008 | 15.20 | 15.82 | 14.68 | 15.02 | 48,511 | -0.47(-3.05%) |
Nov 17, 2008 | 15.76 | 15.81 | 14.78 | 15.49 | 385,279 | -0.24(-1.53%) |
Nov 14, 2008 | 16.81 | 17.14 | 15.20 | 15.73 | 23,298 | -1.46(-8.47%) |
Nov 13, 2008 | 15.73 | 17.26 | 15.01 | 17.19 | 41,492 | +1.66(+10.68%) |
Nov 12, 2008 | 15.82 | 16.16 | 15.53 | 15.53 | 12,114 | -0.65(-3.99%) |
Nov 11, 2008 | 16.25 | 16.58 | 16.16 | 16.18 | 19,557 | -0.38(-2.31%) |
Nov 10, 2008 | 16.81 | 17.11 | 16.54 | 16.56 | 10,647 | +0.05(+0.32%) |
Nov 07, 2008 | 16.19 | 17.15 | 16.09 | 16.51 | 19,000 | +0.48(+3.00%) |
Nov 06, 2008 | 16.41 | 17.19 | 15.88 | 16.03 | 19,713 | -0.59(-3.57%) |
Nov 05, 2008 | 17.29 | 17.62 | 16.49 | 16.62 | 16,450 | -0.98(-5.58%) |
Nov 04, 2008 | 17.63 | 17.63 | 17.02 | 17.60 | 13,194 | +0.20(+1.12%) |
Nov 03, 2008 | 17.59 | 17.78 | 17.26 | 17.41 | 32,577 | -0.41(-2.32%) |
Oct 31, 2008 | 17.91 | 18.01 | 17.29 | 17.82 | 61,583 | -0.11(-0.63%) |
Oct 30, 2008 | 16.88 | 17.93 | 16.88 | 17.93 | 65,722 | +0.65(+3.78%) |
Oct 29, 2008 | 17.44 | 17.89 | 15.80 | 17.28 | 29,310 | -0.23(-1.33%) |
Oct 28, 2008 | 16.01 | 17.95 | 15.38 | 17.51 | 40,336 | +2.05(+13.25%) |
Oct 27, 2008 | 15.01 | 16.44 | 14.54 | 15.46 | 44,343 | -0.26(-1.67%) |
Oct 24, 2008 | 16.12 | 16.13 | 15.17 | 15.73 | 21,545 | -0.63(-3.85%) |
Oct 23, 2008 | 16.69 | 17.01 | 15.88 | 16.36 | 21,345 | -0.34(-2.02%) |
Oct 22, 2008 | 16.81 | 17.34 | 16.04 | 16.69 | 39,015 | -0.60(-3.47%) |
Oct 21, 2008 | 18.39 | 18.71 | 16.84 | 17.29 | 75,346 | -1.39(-7.43%) |
Oct 20, 2008 | 17.87 | 18.77 | 17.42 | 18.68 | 24,871 | +0.37(+2.01%) |
Oct 17, 2008 | 18.10 | 18.68 | 17.40 | 18.32 | 99,156 | -0.44(-2.36%) |
Oct 16, 2008 | 17.04 | 18.76 | 15.44 | 18.76 | 67,357 | +1.89(+11.21%) |
Oct 15, 2008 | 17.87 | 18.45 | 16.81 | 16.87 | 31,257 | -1.61(-8.69%) |
Oct 14, 2008 | 18.27 | 18.75 | 17.55 | 18.47 | 49,017 | +0.09(+0.49%) |
Oct 13, 2008 | 17.44 | 18.38 | 16.41 | 18.38 | 52,426 | +1.61(+9.57%) |
Oct 10, 2008 | 13.81 | 16.78 | 13.07 | 16.78 | 110,752 | +2.89(+20.80%) |
Oct 09, 2008 | 17.17 | 17.17 | 13.89 | 13.89 | 49,863 | -3.41(-19.73%) |
Oct 08, 2008 | 16.89 | 18.38 | 16.89 | 17.30 | 29,606 | +0.10(+0.57%) |
Oct 07, 2008 | 17.62 | 18.20 | 17.17 | 17.20 | 28,402 | -0.71(-3.94%) |
Oct 06, 2008 | 17.65 | 18.75 | 17.48 | 17.91 | 35,541 | -0.31(-1.69%) |
Oct 03, 2008 | 18.43 | 18.76 | 17.80 | 18.22 | 8,611 | +0.26(+1.46%) |
Oct 02, 2008 | 17.96 | 18.83 | 17.95 | 17.95 | 13,705 | -0.11(-0.62%) |
Oct 01, 2008 | 18.61 | 18.91 | 17.55 | 18.07 | 20,743 | -0.74(-3.91%) |
Sep 30, 2008 | 17.26 | 18.83 | 17.26 | 18.80 | 53,135 | +0.05(+0.24%) |
Sep 29, 2008 | 18.00 | 18.76 | 17.11 | 18.76 | 58,870 | +0.99(+5.57%) |
Sep 26, 2008 | 16.90 | 17.82 | 16.90 | 17.77 | 18,387 | +0.15(+0.85%) |
Sep 25, 2008 | 18.01 | 18.01 | 17.43 | 17.62 | 29,771 | +0.12(+0.69%) |
Sep 24, 2008 | 17.86 | 18.06 | 16.76 | 17.50 | 29,094 | +0.09(+0.52%) |
Sep 23, 2008 | 17.25 | 18.07 | 16.58 | 17.41 | 48,437 | -0.41(-2.32%) |
Sep 22, 2008 | 18.01 | 18.57 | 16.96 | 17.82 | 40,624 | -0.55(-2.98%) |
Sep 19, 2008 | 20.36 | 20.36 | 17.56 | 18.37 | 260,299 | +1.11(+6.44%) |
Sep 18, 2008 | 15.70 | 17.26 | 14.73 | 17.26 | 96,346 | +2.21(+14.71%) |
Sep 17, 2008 | 15.61 | 15.88 | 15.01 | 15.04 | 42,337 | -0.86(-5.42%) |
Sep 16, 2008 | 15.17 | 16.05 | 14.20 | 15.91 | 80,261 | +0.88(+5.84%) |
Sep 15, 2008 | 15.31 | 16.12 | 15.01 | 15.03 | 35,002 | -0.44(-2.81%) |
Sep 12, 2008 | 16.05 | 16.05 | 15.20 | 15.46 | 33,155 | -0.59(-3.65%) |
Sep 11, 2008 | 15.88 | 16.32 | 15.76 | 16.05 | 53,541 | -0.31(-1.88%) |
Sep 10, 2008 | 15.73 | 16.78 | 15.62 | 16.36 | 72,516 | +0.10(+0.60%) |
Sep 09, 2008 | 16.01 | 16.95 | 16.01 | 16.26 | 25,922 | +0.00(+0.00%) |
Sep 08, 2008 | 16.39 | 16.45 | 15.34 | 16.26 | 55,855 | +0.95(+6.17%) |
Sep 05, 2008 | 15.64 | 16.18 | 15.16 | 15.31 | 24,812 | -0.59(-3.73%) |
Sep 04, 2008 | 16.36 | 16.39 | 15.91 | 15.91 | 18,570 | -0.72(-4.33%) |
Sep 03, 2008 | 16.47 | 16.93 | 16.47 | 16.63 | 12,153 | +0.16(+0.96%) |