Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.65 | 13.81 | 13.64 | 13.76 | 97,576 | +0.15(+1.08%) |
Nov 26, 2008 | 13.14 | 13.61 | 13.05 | 13.61 | 162,878 | +0.29(+2.14%) |
Nov 25, 2008 | 13.62 | 13.62 | 13.10 | 13.33 | 187,503 | +0.00(+0.00%) |
Nov 24, 2008 | 13.13 | 13.61 | 12.94 | 13.33 | 478,628 | +0.27(+2.03%) |
Nov 21, 2008 | 12.54 | 13.06 | 12.06 | 13.06 | 767,453 | +0.76(+6.18%) |
Nov 20, 2008 | 12.73 | 13.03 | 12.17 | 12.30 | 559,078 | -0.50(-3.91%) |
Nov 19, 2008 | 13.24 | 13.41 | 12.77 | 12.80 | 158,594 | -0.58(-4.36%) |
Nov 18, 2008 | 13.13 | 13.39 | 12.89 | 13.39 | 257,030 | +0.15(+1.10%) |
Nov 17, 2008 | 13.17 | 13.55 | 13.13 | 13.24 | 326,612 | -0.24(-1.76%) |
Nov 14, 2008 | 13.57 | 13.82 | 13.41 | 13.48 | 191,579 | -0.43(-3.09%) |
Nov 13, 2008 | 13.32 | 13.91 | 12.86 | 13.91 | 261,952 | +0.70(+5.31%) |
Nov 12, 2008 | 13.54 | 13.54 | 13.18 | 13.21 | 455,378 | -0.51(-3.74%) |
Nov 11, 2008 | 13.77 | 13.91 | 13.58 | 13.72 | 333,125 | -0.26(-1.88%) |
Nov 10, 2008 | 14.47 | 14.47 | 13.81 | 13.98 | 178,559 | -0.08(-0.57%) |
Nov 07, 2008 | 13.99 | 14.13 | 13.90 | 14.06 | 189,007 | +0.22(+1.57%) |
Nov 06, 2008 | 14.14 | 14.35 | 13.77 | 13.84 | 441,876 | -0.44(-3.07%) |
Nov 05, 2008 | 14.68 | 14.81 | 14.26 | 14.28 | 598,746 | -0.49(-3.31%) |
Nov 04, 2008 | 14.81 | 14.82 | 14.62 | 14.77 | 317,152 | +0.42(+2.89%) |
Nov 03, 2008 | 14.30 | 14.52 | 14.29 | 14.36 | 4,604,800 | +0.04(+0.29%) |
Oct 31, 2008 | 14.27 | 14.58 | 14.18 | 14.32 | 801,419 | -0.01(-0.08%) |
Oct 30, 2008 | 13.99 | 14.37 | 13.94 | 14.33 | 527,539 | +0.48(+3.49%) |
Oct 29, 2008 | 14.14 | 14.42 | 13.75 | 13.84 | 359,878 | -0.17(-1.20%) |
Oct 28, 2008 | 13.32 | 14.01 | 12.88 | 14.01 | 183,152 | +1.13(+8.81%) |
Oct 27, 2008 | 13.20 | 13.39 | 12.66 | 12.88 | 257,145 | -0.25(-1.91%) |
Oct 24, 2008 | 13.48 | 13.48 | 12.80 | 13.13 | 367,597 | -0.61(-4.42%) |
Oct 23, 2008 | 13.82 | 13.95 | 13.06 | 13.74 | 366,561 | +0.01(+0.07%) |
Oct 22, 2008 | 14.34 | 14.34 | 13.48 | 13.73 | 249,006 | -0.58(-4.06%) |
Oct 21, 2008 | 14.58 | 14.69 | 14.31 | 14.31 | 372,074 | -0.31(-2.10%) |
Oct 20, 2008 | 14.29 | 14.67 | 14.26 | 14.61 | 402,727 | +0.43(+3.05%) |
Oct 17, 2008 | 14.02 | 14.60 | 13.84 | 14.18 | 349,003 | +0.16(+1.18%) |
Oct 16, 2008 | 13.98 | 14.13 | 13.13 | 14.02 | 275,440 | +0.46(+3.39%) |
Oct 15, 2008 | 14.66 | 14.70 | 13.56 | 13.56 | 425,261 | -1.01(-6.94%) |
Oct 14, 2008 | 15.79 | 16.09 | 14.31 | 14.57 | 990,510 | -0.55(-3.64%) |
Oct 13, 2008 | 14.84 | 15.12 | 14.36 | 15.12 | 786,864 | +1.24(+8.94%) |
Oct 10, 2008 | 13.11 | 14.55 | 12.87 | 13.88 | 676,121 | -0.31(-2.20%) |
Oct 09, 2008 | 15.20 | 15.24 | 13.96 | 14.19 | 941,848 | -0.88(-5.83%) |
Oct 08, 2008 | 15.24 | 15.50 | 14.82 | 15.07 | 253,785 | -0.22(-1.45%) |
Oct 07, 2008 | 16.17 | 16.17 | 15.29 | 15.29 | 241,960 | -0.50(-3.17%) |
Oct 06, 2008 | 16.11 | 16.35 | 15.32 | 15.79 | 929,038 | -0.62(-3.75%) |
Oct 03, 2008 | 16.64 | 17.03 | 16.40 | 16.40 | 321,826 | -0.23(-1.40%) |
Oct 02, 2008 | 16.79 | 16.91 | 16.58 | 16.64 | 360,401 | -0.45(-2.66%) |
Oct 01, 2008 | 16.92 | 17.21 | 16.82 | 17.09 | 1,750,876 | +0.18(+1.06%) |
Sep 30, 2008 | 17.06 | 17.40 | 16.47 | 16.91 | 904,134 | +0.31(+1.87%) |
Sep 29, 2008 | 17.28 | 17.55 | 16.53 | 16.60 | 856,184 | -0.66(-3.81%) |
Sep 26, 2008 | 17.03 | 17.26 | 16.81 | 17.26 | 0 | -0.00(-0.02%) |
Sep 25, 2008 | 17.17 | 17.34 | 17.15 | 17.26 | 481,466 | +0.30(+1.77%) |
Sep 24, 2008 | 16.99 | 17.03 | 16.85 | 16.96 | 123,681 | -0.02(-0.11%) |
Sep 23, 2008 | 17.32 | 17.42 | 16.97 | 16.98 | 774,614 | -0.32(-1.87%) |
Sep 22, 2008 | 18.43 | 18.68 | 17.18 | 17.30 | 803,817 | -1.19(-6.43%) |
Sep 19, 2008 | 19.41 | 21.14 | 17.66 | 18.49 | 0 | +0.93(+5.32%) |
Sep 18, 2008 | 17.23 | 17.77 | 17.18 | 17.56 | 375,183 | +0.35(+2.06%) |
Sep 17, 2008 | 17.48 | 17.62 | 17.20 | 17.20 | 291,116 | -0.59(-3.34%) |
Sep 16, 2008 | 17.93 | 17.93 | 17.50 | 17.80 | 264,260 | +0.10(+0.55%) |
Sep 15, 2008 | 17.73 | 18.02 | 17.63 | 17.70 | 520,654 | -0.32(-1.78%) |
Sep 12, 2008 | 17.87 | 18.02 | 17.81 | 18.02 | 209,053 | +0.06(+0.33%) |
Sep 11, 2008 | 17.61 | 17.96 | 17.59 | 17.96 | 772,577 | +0.24(+1.34%) |
Sep 10, 2008 | 17.72 | 17.81 | 17.70 | 17.72 | 403,342 | +0.02(+0.13%) |
Sep 09, 2008 | 17.96 | 18.05 | 17.69 | 17.70 | 132,196 | -0.14(-0.76%) |
Sep 08, 2008 | 18.02 | 18.12 | 17.66 | 17.84 | 785,690 | +0.36(+2.09%) |
Sep 05, 2008 | 17.22 | 17.50 | 17.20 | 17.47 | 0 | +0.18(+1.04%) |
Sep 04, 2008 | 17.51 | 17.57 | 17.29 | 17.29 | 480,920 | -0.29(-1.64%) |
Sep 03, 2008 | 17.60 | 17.65 | 17.51 | 17.58 | 294,221 | +0.03(+0.15%) |