Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.96 | 17.18 | 16.86 | 17.18 | 243,728 | -0.25(-1.44%) |
Nov 26, 2008 | 17.25 | 17.50 | 17.00 | 17.43 | 446,228 | -0.60(-3.34%) |
Nov 25, 2008 | 18.26 | 18.47 | 17.67 | 18.03 | 459,580 | -0.11(-0.62%) |
Nov 24, 2008 | 17.77 | 18.34 | 16.91 | 18.15 | 567,395 | +1.38(+8.20%) |
Nov 21, 2008 | 16.73 | 16.82 | 16.06 | 16.77 | 1,041,709 | +0.72(+4.48%) |
Nov 20, 2008 | 16.97 | 17.31 | 15.76 | 16.05 | 1,065,618 | -0.87(-5.13%) |
Nov 19, 2008 | 17.84 | 17.92 | 16.88 | 16.92 | 286,712 | -1.13(-6.26%) |
Nov 18, 2008 | 17.78 | 18.19 | 17.58 | 18.05 | 262,296 | +0.40(+2.26%) |
Nov 17, 2008 | 17.46 | 18.07 | 17.32 | 17.65 | 289,708 | -0.16(-0.90%) |
Nov 14, 2008 | 17.72 | 18.41 | 17.70 | 17.81 | 0 | -0.90(-4.79%) |
Nov 13, 2008 | 17.61 | 18.79 | 17.28 | 18.70 | 497,997 | +1.79(+10.56%) |
Nov 12, 2008 | 17.08 | 17.33 | 16.82 | 16.92 | 251,500 | -0.28(-1.64%) |
Nov 11, 2008 | 17.34 | 17.53 | 17.06 | 17.20 | 290,143 | +0.38(+2.28%) |
Nov 10, 2008 | 17.33 | 17.36 | 16.73 | 16.82 | 208,711 | -0.47(-2.74%) |
Nov 07, 2008 | 16.90 | 17.30 | 16.76 | 17.29 | 0 | +0.76(+4.59%) |
Nov 06, 2008 | 16.95 | 17.07 | 16.30 | 16.53 | 1,147,498 | +0.05(+0.28%) |
Nov 05, 2008 | 16.89 | 17.04 | 16.48 | 16.48 | 693,257 | -1.38(-7.72%) |
Nov 04, 2008 | 17.16 | 18.01 | 17.16 | 17.86 | 453,089 | +0.74(+4.33%) |
Nov 03, 2008 | 17.21 | 17.36 | 17.01 | 17.12 | 291,189 | -0.50(-2.84%) |
Oct 31, 2008 | 17.30 | 17.86 | 17.29 | 17.62 | 372,010 | +0.34(+1.99%) |
Oct 30, 2008 | 17.32 | 17.36 | 16.76 | 17.28 | 284,269 | +0.04(+0.25%) |
Oct 29, 2008 | 17.05 | 17.68 | 16.93 | 17.23 | 439,080 | +0.07(+0.39%) |
Oct 28, 2008 | 15.96 | 17.21 | 15.87 | 17.17 | 597,585 | +1.59(+10.24%) |
Oct 27, 2008 | 15.73 | 15.98 | 15.51 | 15.57 | 477,398 | -1.20(-7.13%) |
Oct 24, 2008 | 16.21 | 17.03 | 16.16 | 16.77 | 383,937 | -0.93(-5.24%) |
Oct 23, 2008 | 17.81 | 17.88 | 17.03 | 17.70 | 491,978 | +0.54(+3.17%) |
Oct 22, 2008 | 17.43 | 17.51 | 16.98 | 17.15 | 504,948 | -0.70(-3.92%) |
Oct 21, 2008 | 17.94 | 18.16 | 17.59 | 17.85 | 441,697 | -0.62(-3.36%) |
Oct 20, 2008 | 18.03 | 18.47 | 17.91 | 18.47 | 359,603 | +0.56(+3.12%) |
Oct 17, 2008 | 17.67 | 18.38 | 17.63 | 17.91 | 0 | +0.30(+1.73%) |
Oct 16, 2008 | 17.93 | 17.95 | 17.16 | 17.61 | 703,339 | -0.10(-0.55%) |
Oct 15, 2008 | 18.34 | 18.46 | 17.67 | 17.71 | 505,521 | -0.38(-2.07%) |
Oct 14, 2008 | 18.63 | 18.63 | 17.89 | 18.08 | 525,089 | -0.84(-4.42%) |
Oct 13, 2008 | 18.08 | 18.92 | 18.04 | 18.92 | 423,889 | +2.43(+14.75%) |
Oct 10, 2008 | 16.53 | 16.93 | 15.64 | 16.49 | 0 | -0.61(-3.59%) |
Oct 09, 2008 | 17.97 | 18.11 | 16.93 | 17.10 | 551,821 | -1.55(-8.30%) |
Oct 08, 2008 | 18.51 | 18.97 | 18.31 | 18.65 | 687,506 | -0.13(-0.69%) |
Oct 07, 2008 | 19.64 | 19.68 | 18.78 | 18.78 | 601,743 | -0.93(-4.72%) |
Oct 06, 2008 | 19.40 | 19.85 | 19.04 | 19.71 | 868,322 | -0.24(-1.21%) |
Oct 03, 2008 | 19.95 | 20.28 | 19.70 | 19.95 | 0 | +0.20(+1.01%) |
Oct 02, 2008 | 20.03 | 20.11 | 19.66 | 19.75 | 259,444 | -0.66(-3.24%) |
Oct 01, 2008 | 20.04 | 20.49 | 20.01 | 20.41 | 145,437 | +0.11(+0.54%) |
Sep 30, 2008 | 20.28 | 20.31 | 19.91 | 20.30 | 149,556 | +0.52(+2.65%) |
Sep 29, 2008 | 20.13 | 20.33 | 19.56 | 19.78 | 212,730 | -0.68(-3.32%) |
Sep 26, 2008 | 20.14 | 20.46 | 20.00 | 20.46 | 0 | +0.23(+1.16%) |
Sep 25, 2008 | 20.18 | 20.41 | 20.13 | 20.22 | 148,044 | +0.49(+2.48%) |
Sep 24, 2008 | 19.85 | 19.93 | 19.65 | 19.74 | 165,085 | -0.00(-0.02%) |
Sep 23, 2008 | 20.09 | 20.21 | 19.67 | 19.74 | 126,905 | -0.52(-2.57%) |
Sep 22, 2008 | 20.54 | 20.57 | 20.23 | 20.26 | 179,083 | -0.47(-2.24%) |
Sep 19, 2008 | 20.61 | 20.87 | 20.29 | 20.73 | 0 | -0.13(-0.64%) |
Sep 18, 2008 | 20.91 | 20.98 | 20.56 | 20.86 | 254,233 | -0.04(-0.18%) |
Sep 17, 2008 | 21.33 | 21.35 | 20.71 | 20.89 | 299,005 | -0.20(-0.95%) |
Sep 16, 2008 | 20.89 | 21.24 | 20.69 | 21.10 | 331,482 | +0.09(+0.43%) |
Sep 15, 2008 | 21.20 | 21.32 | 20.91 | 21.01 | 222,776 | -0.18(-0.85%) |
Sep 12, 2008 | 20.87 | 21.22 | 20.83 | 21.19 | 0 | +0.29(+1.37%) |
Sep 11, 2008 | 20.69 | 20.90 | 20.46 | 20.90 | 199,317 | +0.59(+2.89%) |
Sep 10, 2008 | 20.40 | 20.56 | 20.29 | 20.31 | 189,365 | +0.20(+1.01%) |
Sep 09, 2008 | 20.42 | 20.60 | 20.04 | 20.11 | 307,603 | -0.22(-1.08%) |
Sep 08, 2008 | 20.44 | 20.46 | 20.12 | 20.33 | 211,509 | +0.38(+1.88%) |
Sep 05, 2008 | 20.21 | 20.23 | 19.90 | 19.95 | 0 | -0.33(-1.64%) |
Sep 04, 2008 | 20.93 | 20.99 | 20.26 | 20.29 | 241,403 | -0.77(-3.67%) |
Sep 03, 2008 | 20.87 | 21.14 | 20.85 | 21.06 | 307,132 | +0.22(+1.05%) |