Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.14 | 16.62 | 15.37 | 16.50 | 83,196 | +0.07(+0.41%) |
Nov 26, 2008 | 15.06 | 16.71 | 15.06 | 16.43 | 251,786 | +1.00(+6.49%) |
Nov 25, 2008 | 15.40 | 15.45 | 14.76 | 15.43 | 175,412 | +0.24(+1.60%) |
Nov 24, 2008 | 14.85 | 15.54 | 14.59 | 15.19 | 208,127 | +0.54(+3.72%) |
Nov 21, 2008 | 13.43 | 14.64 | 13.24 | 14.64 | 379,910 | +1.45(+10.99%) |
Nov 20, 2008 | 13.62 | 14.31 | 13.12 | 13.19 | 294,183 | -0.28(-2.09%) |
Nov 19, 2008 | 14.93 | 15.38 | 13.43 | 13.47 | 276,697 | -1.75(-11.50%) |
Nov 18, 2008 | 15.39 | 15.77 | 14.58 | 15.23 | 245,468 | -0.10(-0.63%) |
Nov 17, 2008 | 16.03 | 16.48 | 15.27 | 15.32 | 157,406 | -0.81(-5.01%) |
Nov 14, 2008 | 16.58 | 17.40 | 16.01 | 16.13 | 205,789 | -0.50(-2.98%) |
Nov 13, 2008 | 15.84 | 17.06 | 14.29 | 16.63 | 262,339 | +0.85(+5.36%) |
Nov 12, 2008 | 17.01 | 17.89 | 15.77 | 15.78 | 179,029 | -1.44(-8.36%) |
Nov 11, 2008 | 16.36 | 17.95 | 16.36 | 17.22 | 170,881 | +0.31(+1.84%) |
Nov 10, 2008 | 18.05 | 18.05 | 16.64 | 16.91 | 204,307 | -0.80(-4.51%) |
Nov 07, 2008 | 17.37 | 17.85 | 16.54 | 17.71 | 170,813 | +0.44(+2.54%) |
Nov 06, 2008 | 17.69 | 17.96 | 17.03 | 17.27 | 126,196 | -0.52(-2.90%) |
Nov 05, 2008 | 18.30 | 18.53 | 17.68 | 17.78 | 174,865 | -0.67(-3.64%) |
Nov 04, 2008 | 19.11 | 19.31 | 17.88 | 18.46 | 277,342 | -0.53(-2.77%) |
Nov 03, 2008 | 19.14 | 19.45 | 18.12 | 18.98 | 116,050 | +0.33(+1.77%) |
Oct 31, 2008 | 18.56 | 19.20 | 17.90 | 18.65 | 291,956 | -0.02(-0.10%) |
Oct 30, 2008 | 18.28 | 18.85 | 17.84 | 18.67 | 274,995 | +0.91(+5.15%) |
Oct 29, 2008 | 16.71 | 18.28 | 16.31 | 17.76 | 255,179 | +1.08(+6.48%) |
Oct 28, 2008 | 15.48 | 16.71 | 15.04 | 16.68 | 223,907 | +1.30(+8.48%) |
Oct 27, 2008 | 15.96 | 16.51 | 15.37 | 15.37 | 232,060 | -0.92(-5.67%) |
Oct 24, 2008 | 14.11 | 16.51 | 13.98 | 16.30 | 579,295 | +1.23(+8.13%) |
Oct 23, 2008 | 14.85 | 15.30 | 14.24 | 15.07 | 506,991 | +1.16(+8.32%) |
Oct 22, 2008 | 14.12 | 14.91 | 13.70 | 13.91 | 153,400 | -0.41(-2.85%) |
Oct 21, 2008 | 15.40 | 15.73 | 14.28 | 14.32 | 283,273 | -1.27(-8.17%) |
Oct 20, 2008 | 15.33 | 15.62 | 14.99 | 15.60 | 100,343 | +0.40(+2.62%) |
Oct 17, 2008 | 15.40 | 16.09 | 14.89 | 15.20 | 335,772 | -0.77(-4.81%) |
Oct 16, 2008 | 14.68 | 16.02 | 13.75 | 15.97 | 270,601 | +1.40(+9.62%) |
Oct 15, 2008 | 15.54 | 15.94 | 14.56 | 14.56 | 213,740 | -1.19(-7.54%) |
Oct 14, 2008 | 16.67 | 16.96 | 15.53 | 15.75 | 236,580 | -0.36(-2.23%) |
Oct 13, 2008 | 15.96 | 16.47 | 15.34 | 16.11 | 349,744 | +0.35(+2.22%) |
Oct 10, 2008 | 13.53 | 15.83 | 13.50 | 15.76 | 799,351 | +1.75(+12.50%) |
Oct 09, 2008 | 14.92 | 15.40 | 14.01 | 14.01 | 311,748 | -0.64(-4.38%) |
Oct 08, 2008 | 14.73 | 15.57 | 14.13 | 14.65 | 530,932 | -0.67(-4.38%) |
Oct 07, 2008 | 16.71 | 16.96 | 15.27 | 15.32 | 530,569 | -1.17(-7.08%) |
Oct 06, 2008 | 15.99 | 16.57 | 14.99 | 16.49 | 391,617 | +0.11(+0.65%) |
Oct 03, 2008 | 17.42 | 17.60 | 16.35 | 16.38 | 248,794 | -0.77(-4.48%) |
Oct 02, 2008 | 17.37 | 17.69 | 16.89 | 17.15 | 421,443 | -0.37(-2.11%) |
Oct 01, 2008 | 17.48 | 18.25 | 17.20 | 17.52 | 309,762 | -0.10(-0.55%) |
Sep 30, 2008 | 17.38 | 18.04 | 17.10 | 17.62 | 353,077 | +0.37(+2.14%) |
Sep 29, 2008 | 17.50 | 17.70 | 17.01 | 17.25 | 390,538 | -0.51(-2.85%) |
Sep 26, 2008 | 17.62 | 17.78 | 16.94 | 17.76 | 227,928 | -0.01(-0.05%) |
Sep 25, 2008 | 18.19 | 18.51 | 17.73 | 17.76 | 196,090 | -0.36(-1.99%) |
Sep 24, 2008 | 18.32 | 19.30 | 18.00 | 18.12 | 212,731 | -0.21(-1.17%) |
Sep 23, 2008 | 19.58 | 19.93 | 18.26 | 18.34 | 282,860 | -1.26(-6.45%) |
Sep 22, 2008 | 20.07 | 20.43 | 19.49 | 19.60 | 318,330 | -0.47(-2.33%) |
Sep 19, 2008 | 19.41 | 20.35 | 19.14 | 20.07 | 812,053 | +1.75(+9.56%) |
Sep 18, 2008 | 18.11 | 18.94 | 17.23 | 18.32 | 649,718 | +0.56(+3.18%) |
Sep 17, 2008 | 18.38 | 18.66 | 17.22 | 17.76 | 551,745 | -0.91(-4.90%) |
Sep 16, 2008 | 18.34 | 18.68 | 17.80 | 18.67 | 658,310 | +0.38(+2.07%) |
Sep 15, 2008 | 18.15 | 19.09 | 17.93 | 18.29 | 342,771 | -0.40(-2.13%) |
Sep 12, 2008 | 17.76 | 18.74 | 17.69 | 18.69 | 403,833 | +0.82(+4.57%) |
Sep 11, 2008 | 17.15 | 18.01 | 16.90 | 17.87 | 473,742 | +0.56(+3.26%) |
Sep 10, 2008 | 17.40 | 17.66 | 16.90 | 17.31 | 542,219 | +0.16(+0.91%) |
Sep 09, 2008 | 17.43 | 18.05 | 17.05 | 17.15 | 597,002 | -0.25(-1.45%) |
Sep 08, 2008 | 17.97 | 18.18 | 17.04 | 17.40 | 250,457 | -0.03(-0.17%) |
Sep 05, 2008 | 17.23 | 17.50 | 16.90 | 17.43 | 506,966 | +0.06(+0.34%) |
Sep 04, 2008 | 17.47 | 17.48 | 17.14 | 17.38 | 626,850 | -0.29(-1.65%) |
Sep 03, 2008 | 17.77 | 17.84 | 17.37 | 17.67 | 674,341 | -0.10(-0.55%) |