Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 18.49 | 18.81 | 17.99 | 18.43 | 323,276 | -0.40(-2.15%) |
Nov 26, 2008 | 17.76 | 18.83 | 17.63 | 18.83 | 861,685 | +0.68(+3.76%) |
Nov 25, 2008 | 18.57 | 18.57 | 17.24 | 18.15 | 972,600 | -0.13(-0.73%) |
Nov 24, 2008 | 16.38 | 18.64 | 16.18 | 18.29 | 1,267,813 | +2.08(+12.82%) |
Nov 21, 2008 | 15.68 | 16.42 | 14.42 | 16.21 | 1,083,230 | +0.95(+6.21%) |
Nov 20, 2008 | 15.72 | 16.62 | 15.15 | 15.26 | 1,087,751 | -0.62(-3.88%) |
Nov 19, 2008 | 16.49 | 17.43 | 15.87 | 15.87 | 1,035,422 | -0.93(-5.54%) |
Nov 18, 2008 | 16.86 | 17.41 | 15.87 | 16.81 | 696,394 | +0.02(+0.13%) |
Nov 17, 2008 | 16.56 | 17.34 | 16.16 | 16.78 | 571,251 | +0.08(+0.46%) |
Nov 14, 2008 | 16.92 | 17.74 | 16.38 | 16.71 | 779,947 | -0.59(-3.43%) |
Nov 13, 2008 | 16.24 | 17.41 | 15.23 | 17.30 | 1,374,494 | +1.30(+8.14%) |
Nov 12, 2008 | 16.48 | 17.18 | 15.96 | 16.00 | 816,699 | -0.91(-5.41%) |
Nov 11, 2008 | 16.45 | 17.26 | 16.45 | 16.91 | 616,968 | +0.22(+1.30%) |
Nov 10, 2008 | 17.19 | 17.19 | 16.38 | 16.69 | 766,322 | -0.21(-1.25%) |
Nov 07, 2008 | 17.01 | 17.01 | 16.37 | 16.91 | 641,205 | +0.03(+0.16%) |
Nov 06, 2008 | 17.20 | 17.96 | 16.70 | 16.88 | 807,987 | -0.54(-3.12%) |
Nov 05, 2008 | 18.19 | 18.70 | 17.32 | 17.42 | 472,983 | -1.12(-6.04%) |
Nov 04, 2008 | 18.25 | 18.70 | 17.66 | 18.54 | 579,682 | +0.70(+3.95%) |
Nov 03, 2008 | 17.84 | 18.13 | 17.11 | 17.84 | 388,331 | +0.16(+0.88%) |
Oct 31, 2008 | 16.37 | 17.74 | 16.18 | 17.68 | 726,032 | +1.08(+6.48%) |
Oct 30, 2008 | 16.42 | 16.63 | 15.58 | 16.61 | 366,222 | +0.85(+5.42%) |
Oct 29, 2008 | 16.18 | 16.57 | 15.38 | 15.75 | 775,025 | -0.57(-3.46%) |
Oct 28, 2008 | 14.93 | 16.34 | 13.76 | 16.32 | 786,891 | +2.01(+14.02%) |
Oct 27, 2008 | 14.41 | 15.24 | 14.29 | 14.31 | 447,929 | -0.13(-0.92%) |
Oct 24, 2008 | 14.07 | 15.09 | 13.67 | 14.44 | 1,179,145 | -0.14(-0.95%) |
Oct 23, 2008 | 15.80 | 16.59 | 14.19 | 14.58 | 1,178,306 | -1.42(-8.90%) |
Oct 22, 2008 | 16.72 | 16.96 | 15.90 | 16.01 | 616,575 | -0.80(-4.75%) |
Oct 21, 2008 | 17.58 | 18.00 | 16.67 | 16.81 | 564,489 | -1.17(-6.51%) |
Oct 20, 2008 | 17.63 | 17.98 | 16.84 | 17.98 | 932,056 | +0.53(+3.02%) |
Oct 17, 2008 | 17.11 | 17.85 | 16.68 | 17.45 | 1,761,272 | -0.17(-0.97%) |
Oct 16, 2008 | 16.46 | 17.74 | 15.28 | 17.62 | 731,432 | +1.27(+7.80%) |
Oct 15, 2008 | 16.26 | 17.79 | 16.12 | 16.35 | 909,394 | -0.57(-3.38%) |
Oct 14, 2008 | 17.56 | 18.84 | 15.74 | 16.92 | 813,861 | +0.52(+3.14%) |
Oct 13, 2008 | 16.42 | 16.57 | 14.83 | 16.40 | 620,925 | +0.94(+6.10%) |
Oct 10, 2008 | 12.19 | 15.69 | 11.67 | 15.46 | 1,464,836 | +3.05(+24.56%) |
Oct 09, 2008 | 15.45 | 15.99 | 12.37 | 12.41 | 1,457,452 | -2.66(-17.65%) |
Oct 08, 2008 | 15.73 | 17.14 | 14.98 | 15.07 | 477,757 | -0.92(-5.75%) |
Oct 07, 2008 | 18.50 | 18.50 | 15.99 | 15.99 | 299,885 | -1.59(-9.02%) |
Oct 06, 2008 | 17.16 | 17.88 | 15.58 | 17.58 | 687,055 | -0.19(-1.06%) |
Oct 03, 2008 | 19.12 | 19.27 | 17.71 | 17.76 | 250,084 | -0.87(-4.67%) |
Oct 02, 2008 | 19.12 | 19.40 | 18.63 | 18.63 | 271,052 | -0.63(-3.25%) |
Oct 01, 2008 | 18.85 | 19.26 | 17.43 | 19.26 | 413,351 | -0.14(-0.71%) |
Sep 30, 2008 | 17.71 | 19.40 | 17.46 | 19.40 | 473,555 | +2.31(+13.49%) |
Sep 29, 2008 | 16.78 | 18.85 | 16.78 | 17.09 | 781,637 | -1.07(-5.89%) |
Sep 26, 2008 | 17.29 | 18.35 | 16.66 | 18.16 | 472,123 | +0.53(+2.99%) |
Sep 25, 2008 | 17.74 | 19.06 | 16.64 | 17.64 | 336,055 | -0.17(-0.97%) |
Sep 24, 2008 | 17.58 | 18.82 | 16.41 | 17.81 | 648,093 | +1.06(+6.36%) |
Sep 23, 2008 | 17.79 | 18.35 | 16.57 | 16.74 | 784,787 | -0.71(-4.06%) |
Sep 22, 2008 | 19.09 | 19.95 | 16.81 | 17.45 | 809,131 | -2.50(-12.53%) |
Sep 19, 2008 | 23.28 | 29.15 | 18.05 | 19.95 | 2,157,279 | +0.83(+4.35%) |
Sep 18, 2008 | 16.57 | 20.51 | 15.79 | 19.12 | 2,773,374 | +2.93(+18.07%) |
Sep 17, 2008 | 16.24 | 16.84 | 15.71 | 16.20 | 1,128,353 | -0.83(-4.85%) |
Sep 16, 2008 | 15.28 | 17.03 | 15.21 | 17.02 | 1,478,740 | +1.26(+7.98%) |
Sep 15, 2008 | 15.86 | 16.51 | 15.74 | 15.76 | 855,037 | -0.96(-5.73%) |
Sep 12, 2008 | 15.61 | 16.73 | 15.34 | 16.72 | 1,549,508 | +0.76(+4.79%) |
Sep 11, 2008 | 14.97 | 16.00 | 14.83 | 15.96 | 1,166,691 | +0.41(+2.64%) |
Sep 10, 2008 | 15.65 | 15.75 | 14.69 | 15.55 | 590,673 | -0.11(-0.71%) |
Sep 09, 2008 | 16.05 | 16.34 | 15.47 | 15.66 | 1,039,099 | -0.69(-4.20%) |
Sep 08, 2008 | 15.77 | 16.57 | 15.73 | 16.35 | 1,440,617 | +1.49(+10.04%) |
Sep 05, 2008 | 14.17 | 14.94 | 13.80 | 14.85 | 1,051,046 | +0.65(+4.61%) |
Sep 04, 2008 | 15.21 | 15.43 | 14.20 | 14.20 | 785,188 | -1.26(-8.14%) |
Sep 03, 2008 | 14.87 | 15.50 | 14.43 | 15.46 | 630,167 | +0.54(+3.64%) |