Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.67 | 16.26 | 15.61 | 15.79 | 81,978 | -0.15(-0.92%) |
Nov 26, 2008 | 15.26 | 16.01 | 15.20 | 15.94 | 154,147 | +0.43(+2.79%) |
Nov 25, 2008 | 15.31 | 15.61 | 14.86 | 15.51 | 194,485 | +0.31(+2.06%) |
Nov 24, 2008 | 14.52 | 15.45 | 14.51 | 15.19 | 191,358 | +0.79(+5.46%) |
Nov 21, 2008 | 14.15 | 14.61 | 13.29 | 14.41 | 347,763 | +0.29(+2.03%) |
Nov 20, 2008 | 14.56 | 14.88 | 13.91 | 14.12 | 755,937 | -0.59(-4.03%) |
Nov 19, 2008 | 15.15 | 15.27 | 14.68 | 14.71 | 331,144 | -0.28(-1.87%) |
Nov 18, 2008 | 14.93 | 15.09 | 14.75 | 14.99 | 404,074 | +0.07(+0.45%) |
Nov 17, 2008 | 14.78 | 15.29 | 14.78 | 14.93 | 295,837 | +0.09(+0.58%) |
Nov 14, 2008 | 15.01 | 15.58 | 14.67 | 14.84 | 620,199 | -0.33(-2.20%) |
Nov 13, 2008 | 14.35 | 15.31 | 13.39 | 15.17 | 230,644 | +0.95(+6.65%) |
Nov 12, 2008 | 14.51 | 14.73 | 14.16 | 14.23 | 246,039 | -0.47(-3.18%) |
Nov 11, 2008 | 15.30 | 15.30 | 14.47 | 14.69 | 245,667 | -0.71(-4.63%) |
Nov 10, 2008 | 15.29 | 15.93 | 15.13 | 15.41 | 155,182 | +0.51(+3.40%) |
Nov 07, 2008 | 14.37 | 15.19 | 14.23 | 14.90 | 259,498 | +0.53(+3.71%) |
Nov 06, 2008 | 15.31 | 15.31 | 14.35 | 14.37 | 296,989 | -0.97(-6.30%) |
Nov 05, 2008 | 15.77 | 15.93 | 15.26 | 15.33 | 269,616 | -0.48(-3.04%) |
Nov 04, 2008 | 15.29 | 15.93 | 15.14 | 15.81 | 467,991 | +0.65(+4.26%) |
Nov 03, 2008 | 14.51 | 15.26 | 14.51 | 15.17 | 348,519 | +0.32(+2.16%) |
Oct 31, 2008 | 13.87 | 15.15 | 13.65 | 14.85 | 370,090 | +0.90(+6.45%) |
Oct 30, 2008 | 13.41 | 14.07 | 13.25 | 13.95 | 268,819 | +0.75(+5.66%) |
Oct 29, 2008 | 13.33 | 13.83 | 12.45 | 13.20 | 505,600 | -0.45(-3.32%) |
Oct 28, 2008 | 14.29 | 14.29 | 12.25 | 13.65 | 643,512 | +0.69(+5.35%) |
Oct 27, 2008 | 13.85 | 14.26 | 12.91 | 12.96 | 502,849 | -0.93(-6.72%) |
Oct 24, 2008 | 15.31 | 15.31 | 13.53 | 13.89 | 636,316 | -0.83(-5.66%) |
Oct 23, 2008 | 16.37 | 16.37 | 13.67 | 14.73 | 836,449 | -1.68(-10.24%) |
Oct 22, 2008 | 17.25 | 17.25 | 15.37 | 16.41 | 640,360 | -1.41(-7.90%) |
Oct 21, 2008 | 18.28 | 18.50 | 17.72 | 17.81 | 310,347 | -0.80(-4.30%) |
Oct 20, 2008 | 17.22 | 18.69 | 16.75 | 18.61 | 273,111 | +1.73(+10.27%) |
Oct 17, 2008 | 16.27 | 18.17 | 16.25 | 16.88 | 397,176 | +0.30(+1.81%) |
Oct 16, 2008 | 15.47 | 16.72 | 14.51 | 16.58 | 431,121 | +1.19(+7.71%) |
Oct 15, 2008 | 16.69 | 16.84 | 15.11 | 15.39 | 446,422 | -1.79(-10.40%) |
Oct 14, 2008 | 17.34 | 17.75 | 16.76 | 17.18 | 273,217 | +0.17(+1.02%) |
Oct 13, 2008 | 17.45 | 17.49 | 16.65 | 17.01 | 366,589 | +0.43(+2.62%) |
Oct 10, 2008 | 15.35 | 16.81 | 13.88 | 16.57 | 621,732 | +0.87(+5.56%) |
Oct 09, 2008 | 18.77 | 18.79 | 14.72 | 15.70 | 800,640 | -2.89(-15.56%) |
Oct 08, 2008 | 18.25 | 19.72 | 17.95 | 18.59 | 266,364 | -0.59(-3.06%) |
Oct 07, 2008 | 19.63 | 20.00 | 17.63 | 19.18 | 234,426 | -0.30(-1.54%) |
Oct 06, 2008 | 19.53 | 19.88 | 18.87 | 19.48 | 214,387 | -0.24(-1.22%) |
Oct 03, 2008 | 20.13 | 20.44 | 19.62 | 19.72 | 155,025 | -0.37(-1.83%) |
Oct 02, 2008 | 21.04 | 21.04 | 19.94 | 20.09 | 210,672 | -0.69(-3.31%) |
Oct 01, 2008 | 21.40 | 21.63 | 20.37 | 20.77 | 167,995 | +0.11(+0.52%) |
Sep 30, 2008 | 20.14 | 21.08 | 19.86 | 20.67 | 211,047 | +0.59(+2.92%) |
Sep 29, 2008 | 21.33 | 21.35 | 19.85 | 20.08 | 116,062 | -1.42(-6.60%) |
Sep 26, 2008 | 20.93 | 21.83 | 20.86 | 21.50 | 0 | +0.30(+1.42%) |
Sep 25, 2008 | 21.47 | 21.98 | 20.92 | 21.20 | 99,664 | -0.14(-0.66%) |
Sep 24, 2008 | 22.19 | 22.40 | 21.21 | 21.34 | 82,876 | -1.14(-5.07%) |
Sep 23, 2008 | 21.93 | 22.89 | 20.65 | 22.48 | 409,797 | +0.21(+0.96%) |
Sep 22, 2008 | 23.77 | 23.77 | 21.45 | 22.27 | 190,666 | -1.17(-4.98%) |
Sep 19, 2008 | 28.41 | 28.41 | 18.83 | 23.43 | 0 | +2.69(+12.95%) |
Sep 18, 2008 | 20.17 | 21.03 | 19.69 | 20.75 | 490,347 | +0.85(+4.25%) |
Sep 17, 2008 | 20.67 | 20.67 | 19.89 | 19.90 | 402,124 | -0.88(-4.23%) |
Sep 16, 2008 | 20.37 | 21.59 | 20.19 | 20.78 | 394,164 | -0.07(-0.32%) |
Sep 15, 2008 | 21.46 | 21.46 | 20.76 | 20.85 | 165,984 | -0.82(-3.78%) |
Sep 12, 2008 | 21.57 | 21.67 | 21.13 | 21.67 | 175,558 | -0.04(-0.18%) |
Sep 11, 2008 | 21.57 | 21.71 | 21.09 | 21.71 | 409,284 | +0.05(+0.22%) |
Sep 10, 2008 | 21.56 | 21.99 | 21.27 | 21.66 | 308,067 | -0.03(-0.15%) |
Sep 09, 2008 | 21.60 | 22.21 | 21.50 | 21.69 | 310,596 | +0.14(+0.65%) |
Sep 08, 2008 | 21.90 | 22.17 | 21.41 | 21.55 | 211,792 | +0.12(+0.56%) |
Sep 05, 2008 | 21.70 | 21.70 | 21.02 | 21.43 | 0 | -0.27(-1.23%) |
Sep 04, 2008 | 22.23 | 22.35 | 21.35 | 21.70 | 365,278 | -0.49(-2.19%) |
Sep 03, 2008 | 21.41 | 22.36 | 21.35 | 22.19 | 622,285 | +0.73(+3.42%) |