Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.44 | 17.67 | 17.33 | 17.67 | 236,982 | -0.26(-1.44%) |
Nov 26, 2008 | 17.74 | 18.00 | 17.48 | 17.93 | 433,877 | -0.62(-3.34%) |
Nov 25, 2008 | 18.78 | 19.00 | 18.17 | 18.55 | 446,859 | -0.12(-0.62%) |
Nov 24, 2008 | 18.27 | 18.86 | 17.40 | 18.66 | 551,691 | +1.42(+8.21%) |
Nov 21, 2008 | 17.20 | 17.30 | 16.51 | 17.25 | 1,012,876 | +0.74(+4.48%) |
Nov 20, 2008 | 17.45 | 17.81 | 16.21 | 16.51 | 1,036,124 | -0.89(-5.13%) |
Nov 19, 2008 | 18.34 | 18.43 | 17.36 | 17.40 | 278,777 | -1.16(-6.26%) |
Nov 18, 2008 | 18.28 | 18.71 | 18.08 | 18.56 | 255,036 | +0.41(+2.26%) |
Nov 17, 2008 | 17.96 | 18.58 | 17.82 | 18.15 | 281,690 | -0.16(-0.90%) |
Nov 14, 2008 | 18.22 | 18.94 | 18.20 | 18.32 | 0 | -0.92(-4.79%) |
Nov 13, 2008 | 18.11 | 19.32 | 17.77 | 19.24 | 484,214 | +1.84(+10.56%) |
Nov 12, 2008 | 17.57 | 17.83 | 17.30 | 17.40 | 244,539 | -0.29(-1.64%) |
Nov 11, 2008 | 17.83 | 18.03 | 17.55 | 17.69 | 282,112 | +0.39(+2.28%) |
Nov 10, 2008 | 17.83 | 17.86 | 17.21 | 17.29 | 202,934 | -0.49(-2.74%) |
Nov 07, 2008 | 17.38 | 17.79 | 17.23 | 17.78 | 0 | +0.78(+4.59%) |
Nov 06, 2008 | 17.43 | 17.55 | 16.76 | 17.00 | 1,115,738 | +0.05(+0.28%) |
Nov 05, 2008 | 17.37 | 17.52 | 16.95 | 16.95 | 674,069 | -1.42(-7.72%) |
Nov 04, 2008 | 17.65 | 18.52 | 17.65 | 18.37 | 440,549 | +0.76(+4.33%) |
Nov 03, 2008 | 17.70 | 17.85 | 17.49 | 17.61 | 283,130 | -0.51(-2.84%) |
Oct 31, 2008 | 17.80 | 18.37 | 17.78 | 18.12 | 361,714 | +0.35(+1.99%) |
Oct 30, 2008 | 17.81 | 17.86 | 17.23 | 17.77 | 276,401 | +0.04(+0.25%) |
Oct 29, 2008 | 17.54 | 18.18 | 17.41 | 17.72 | 426,927 | +0.07(+0.39%) |
Oct 28, 2008 | 16.41 | 17.70 | 16.32 | 17.66 | 581,046 | +1.64(+10.24%) |
Oct 27, 2008 | 16.17 | 16.43 | 15.96 | 16.02 | 464,185 | -1.23(-7.13%) |
Oct 24, 2008 | 16.67 | 17.52 | 16.62 | 17.25 | 373,310 | -0.95(-5.24%) |
Oct 23, 2008 | 18.32 | 18.39 | 17.51 | 18.20 | 478,361 | +0.56(+3.17%) |
Oct 22, 2008 | 17.93 | 18.01 | 17.46 | 17.64 | 490,972 | -0.72(-3.92%) |
Oct 21, 2008 | 18.45 | 18.67 | 18.09 | 18.36 | 429,472 | -0.64(-3.36%) |
Oct 20, 2008 | 18.55 | 19.00 | 18.42 | 19.00 | 349,649 | +0.57(+3.12%) |
Oct 17, 2008 | 18.18 | 18.90 | 18.13 | 18.42 | 0 | +0.31(+1.73%) |
Oct 16, 2008 | 18.44 | 18.46 | 17.65 | 18.11 | 683,872 | -0.10(-0.55%) |
Oct 15, 2008 | 18.86 | 18.99 | 18.18 | 18.21 | 491,529 | -0.39(-2.08%) |
Oct 14, 2008 | 19.16 | 19.16 | 18.40 | 18.60 | 510,556 | -0.86(-4.42%) |
Oct 13, 2008 | 18.60 | 19.46 | 18.56 | 19.46 | 412,157 | +2.50(+14.75%) |
Oct 10, 2008 | 17.00 | 17.41 | 16.09 | 16.96 | 0 | -0.63(-3.59%) |
Oct 09, 2008 | 18.48 | 18.63 | 17.41 | 17.59 | 536,547 | -1.59(-8.30%) |
Oct 08, 2008 | 19.04 | 19.51 | 18.83 | 19.18 | 668,477 | -0.13(-0.69%) |
Oct 07, 2008 | 20.20 | 20.24 | 19.31 | 19.31 | 585,088 | -0.96(-4.72%) |
Oct 06, 2008 | 19.95 | 20.42 | 19.59 | 20.27 | 844,289 | -0.25(-1.21%) |
Oct 03, 2008 | 20.52 | 20.85 | 20.27 | 20.52 | 0 | +0.20(+1.01%) |
Oct 02, 2008 | 20.60 | 20.68 | 20.22 | 20.31 | 252,263 | -0.68(-3.24%) |
Oct 01, 2008 | 20.61 | 21.07 | 20.58 | 20.99 | 141,412 | +0.11(+0.54%) |
Sep 30, 2008 | 20.86 | 20.89 | 20.48 | 20.88 | 145,416 | +0.54(+2.65%) |
Sep 29, 2008 | 20.70 | 20.90 | 20.12 | 20.34 | 206,842 | -0.70(-3.32%) |
Sep 26, 2008 | 20.71 | 21.04 | 20.57 | 21.04 | 0 | +0.24(+1.16%) |
Sep 25, 2008 | 20.76 | 20.99 | 20.70 | 20.80 | 143,946 | +0.50(+2.48%) |
Sep 24, 2008 | 20.41 | 20.50 | 20.21 | 20.30 | 160,515 | -0.00(-0.02%) |
Sep 23, 2008 | 20.66 | 20.78 | 20.23 | 20.30 | 123,392 | -0.53(-2.57%) |
Sep 22, 2008 | 21.12 | 21.15 | 20.80 | 20.84 | 174,127 | -0.48(-2.24%) |
Sep 19, 2008 | 21.19 | 21.47 | 20.87 | 21.31 | 0 | -0.14(-0.64%) |
Sep 18, 2008 | 21.51 | 21.58 | 21.15 | 21.45 | 247,196 | -0.04(-0.18%) |
Sep 17, 2008 | 21.94 | 21.96 | 21.30 | 21.49 | 290,729 | -0.21(-0.95%) |
Sep 16, 2008 | 21.48 | 21.84 | 21.27 | 21.70 | 322,307 | +0.09(+0.43%) |
Sep 15, 2008 | 21.80 | 21.93 | 21.50 | 21.60 | 216,610 | -0.18(-0.85%) |
Sep 12, 2008 | 21.46 | 21.82 | 21.43 | 21.79 | 0 | +0.29(+1.37%) |
Sep 11, 2008 | 21.28 | 21.50 | 21.05 | 21.50 | 193,800 | +0.60(+2.89%) |
Sep 10, 2008 | 20.99 | 21.14 | 20.86 | 20.89 | 184,124 | +0.21(+1.01%) |
Sep 09, 2008 | 21.00 | 21.19 | 20.62 | 20.68 | 299,089 | -0.23(-1.08%) |
Sep 08, 2008 | 21.03 | 21.05 | 20.70 | 20.91 | 205,655 | +0.39(+1.88%) |
Sep 05, 2008 | 20.78 | 20.81 | 20.47 | 20.52 | 0 | -0.34(-1.64%) |
Sep 04, 2008 | 21.53 | 21.59 | 20.84 | 20.86 | 234,721 | -0.80(-3.67%) |
Sep 03, 2008 | 21.46 | 21.74 | 21.44 | 21.66 | 298,632 | +0.23(+1.05%) |