Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.17 | 13.63 | 13.17 | 13.63 | 224,271 | +0.10(+0.74%) |
Nov 26, 2008 | 13.53 | 13.88 | 13.23 | 13.53 | 444,844 | -0.31(-2.24%) |
Nov 25, 2008 | 13.84 | 13.87 | 12.92 | 13.84 | 315,809 | +0.09(+0.65%) |
Nov 24, 2008 | 13.47 | 13.87 | 12.75 | 13.75 | 259,095 | +0.38(+2.84%) |
Nov 21, 2008 | 13.01 | 13.53 | 12.29 | 13.37 | 345,186 | +0.54(+4.21%) |
Nov 20, 2008 | 13.76 | 14.24 | 12.78 | 12.83 | 304,379 | -1.02(-7.36%) |
Nov 19, 2008 | 14.74 | 14.98 | 13.82 | 13.85 | 195,291 | -0.98(-6.61%) |
Nov 18, 2008 | 15.28 | 15.74 | 14.51 | 14.83 | 267,681 | -0.44(-2.88%) |
Nov 17, 2008 | 15.02 | 15.73 | 14.85 | 15.27 | 270,777 | +0.17(+1.13%) |
Nov 14, 2008 | 15.12 | 15.75 | 15.01 | 15.10 | 498,184 | -0.28(-1.82%) |
Nov 13, 2008 | 14.89 | 15.58 | 14.11 | 15.38 | 434,849 | +0.54(+3.64%) |
Nov 12, 2008 | 15.66 | 16.40 | 14.82 | 14.84 | 387,833 | -0.91(-5.78%) |
Nov 11, 2008 | 15.67 | 15.96 | 15.55 | 15.75 | 255,656 | +0.04(+0.25%) |
Nov 10, 2008 | 16.12 | 16.15 | 15.59 | 15.71 | 283,408 | -0.06(-0.38%) |
Nov 07, 2008 | 15.80 | 15.97 | 15.50 | 15.77 | 228,420 | +0.07(+0.45%) |
Nov 06, 2008 | 14.95 | 15.91 | 14.95 | 15.70 | 286,555 | +0.67(+4.46%) |
Nov 05, 2008 | 15.83 | 16.43 | 14.95 | 15.03 | 232,493 | -0.96(-6.00%) |
Nov 04, 2008 | 15.95 | 16.35 | 15.77 | 15.99 | 165,761 | +0.16(+1.01%) |
Nov 03, 2008 | 15.86 | 16.00 | 15.50 | 15.83 | 140,831 | +0.02(+0.13%) |
Oct 31, 2008 | 15.15 | 15.96 | 14.77 | 15.81 | 209,119 | +0.58(+3.81%) |
Oct 30, 2008 | 14.49 | 15.29 | 14.28 | 15.23 | 328,643 | +1.15(+8.17%) |
Oct 29, 2008 | 14.35 | 14.50 | 14.02 | 14.08 | 468,248 | -0.37(-2.56%) |
Oct 28, 2008 | 14.90 | 15.29 | 14.16 | 14.45 | 406,373 | -0.20(-1.37%) |
Oct 27, 2008 | 14.75 | 15.47 | 14.56 | 14.65 | 303,038 | -0.11(-0.75%) |
Oct 24, 2008 | 13.77 | 15.16 | 13.77 | 14.76 | 267,135 | +0.08(+0.54%) |
Oct 23, 2008 | 13.84 | 15.89 | 13.84 | 14.68 | 699,049 | +1.32(+9.88%) |
Oct 22, 2008 | 14.05 | 14.35 | 13.24 | 13.36 | 220,926 | -0.84(-5.92%) |
Oct 21, 2008 | 13.98 | 14.61 | 13.98 | 14.20 | 254,192 | +0.13(+0.92%) |
Oct 20, 2008 | 13.82 | 14.62 | 13.45 | 14.07 | 265,644 | +0.84(+6.35%) |
Oct 17, 2008 | 13.44 | 14.12 | 13.23 | 13.23 | 212,220 | -0.64(-4.61%) |
Oct 16, 2008 | 13.32 | 13.98 | 12.62 | 13.87 | 351,123 | +0.46(+3.43%) |
Oct 15, 2008 | 15.03 | 15.60 | 13.29 | 13.41 | 319,420 | -1.80(-11.83%) |
Oct 14, 2008 | 16.19 | 16.19 | 15.10 | 15.21 | 247,351 | -0.79(-4.94%) |
Oct 13, 2008 | 14.97 | 16.43 | 14.86 | 16.00 | 404,232 | +1.49(+10.27%) |
Oct 10, 2008 | 13.11 | 14.90 | 12.77 | 14.51 | 446,959 | +1.01(+7.48%) |
Oct 09, 2008 | 14.64 | 14.88 | 13.43 | 13.50 | 514,447 | -0.97(-6.70%) |
Oct 08, 2008 | 13.63 | 14.91 | 13.52 | 14.47 | 400,982 | +0.48(+3.43%) |
Oct 07, 2008 | 14.48 | 14.87 | 13.94 | 13.99 | 233,397 | -0.48(-3.32%) |
Oct 06, 2008 | 14.89 | 14.92 | 13.56 | 14.47 | 333,782 | -0.63(-4.17%) |
Oct 03, 2008 | 15.92 | 16.03 | 14.93 | 15.10 | 304,520 | -0.62(-3.94%) |
Oct 02, 2008 | 15.80 | 15.97 | 15.67 | 15.72 | 183,273 | -0.15(-0.95%) |
Oct 01, 2008 | 16.37 | 16.37 | 15.76 | 15.87 | 201,534 | -0.54(-3.29%) |
Sep 30, 2008 | 16.07 | 16.48 | 15.75 | 16.41 | 276,917 | +0.47(+2.95%) |
Sep 29, 2008 | 16.80 | 16.99 | 15.94 | 15.94 | 162,943 | -1.21(-7.06%) |
Sep 26, 2008 | 16.59 | 17.22 | 16.59 | 17.15 | 122,285 | +0.41(+2.45%) |
Sep 25, 2008 | 16.96 | 17.12 | 16.57 | 16.74 | 155,570 | -0.08(-0.48%) |
Sep 24, 2008 | 17.37 | 17.50 | 16.75 | 16.82 | 165,466 | -0.49(-2.83%) |
Sep 23, 2008 | 16.81 | 17.37 | 16.73 | 17.31 | 203,260 | +0.53(+3.16%) |
Sep 22, 2008 | 17.38 | 17.42 | 16.73 | 16.78 | 197,256 | -0.70(-4.00%) |
Sep 19, 2008 | 17.72 | 18.10 | 16.67 | 17.48 | 552,479 | +0.32(+1.86%) |
Sep 18, 2008 | 16.95 | 17.45 | 16.70 | 17.16 | 578,390 | +0.50(+3.00%) |
Sep 17, 2008 | 16.41 | 16.94 | 16.23 | 16.66 | 376,143 | +0.05(+0.30%) |
Sep 16, 2008 | 16.22 | 16.87 | 15.91 | 16.61 | 362,194 | +0.35(+2.15%) |
Sep 15, 2008 | 16.83 | 17.01 | 16.15 | 16.26 | 249,050 | -0.49(-2.93%) |
Sep 12, 2008 | 17.00 | 17.00 | 16.44 | 16.75 | 322,038 | -0.34(-1.99%) |
Sep 11, 2008 | 16.65 | 17.12 | 16.51 | 17.09 | 270,097 | +0.20(+1.18%) |
Sep 10, 2008 | 17.03 | 17.03 | 16.60 | 16.89 | 305,523 | +0.10(+0.60%) |
Sep 09, 2008 | 17.21 | 17.69 | 16.58 | 16.79 | 265,596 | -0.35(-2.04%) |
Sep 08, 2008 | 17.65 | 17.89 | 17.09 | 17.14 | 355,391 | -0.36(-2.06%) |
Sep 05, 2008 | 17.82 | 17.84 | 16.96 | 17.50 | 586,854 | -0.80(-4.37%) |
Sep 04, 2008 | 19.19 | 19.19 | 17.89 | 18.30 | 614,338 | -0.96(-4.98%) |
Sep 03, 2008 | 19.40 | 19.78 | 19.19 | 19.26 | 246,972 | -0.17(-0.87%) |