Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.84 | 15.32 | 14.84 | 15.30 | 573,597 | +0.42(+2.83%) |
Nov 26, 2008 | 13.93 | 14.88 | 13.87 | 14.88 | 1,713,445 | +0.69(+4.84%) |
Nov 25, 2008 | 14.65 | 14.93 | 14.20 | 14.20 | 4,017,721 | -0.37(-2.57%) |
Nov 24, 2008 | 14.02 | 14.78 | 13.79 | 14.57 | 1,426,853 | +0.67(+4.82%) |
Nov 21, 2008 | 13.40 | 14.04 | 12.86 | 13.90 | 2,809,223 | +0.83(+6.35%) |
Nov 20, 2008 | 14.21 | 14.38 | 13.02 | 13.07 | 2,151,690 | -1.30(-9.05%) |
Nov 19, 2008 | 14.98 | 15.22 | 14.37 | 14.37 | 1,839,969 | -0.73(-4.82%) |
Nov 18, 2008 | 14.64 | 15.10 | 14.48 | 15.10 | 1,633,653 | +0.33(+2.22%) |
Nov 17, 2008 | 14.39 | 14.95 | 14.25 | 14.77 | 1,475,487 | +0.32(+2.18%) |
Nov 14, 2008 | 15.03 | 15.16 | 14.37 | 14.46 | 0 | -0.78(-5.14%) |
Nov 13, 2008 | 13.91 | 15.24 | 13.54 | 15.24 | 1,571,816 | +1.37(+9.90%) |
Nov 12, 2008 | 14.56 | 14.56 | 13.79 | 13.87 | 730,863 | -0.80(-5.48%) |
Nov 11, 2008 | 14.64 | 14.87 | 14.39 | 14.67 | 672,322 | -0.04(-0.26%) |
Nov 10, 2008 | 15.31 | 15.93 | 14.57 | 14.71 | 1,391,008 | -0.31(-2.05%) |
Nov 07, 2008 | 14.13 | 15.39 | 14.13 | 15.02 | 0 | +1.36(+9.99%) |
Nov 06, 2008 | 14.99 | 15.04 | 13.65 | 13.65 | 1,281,370 | -1.39(-9.24%) |
Nov 05, 2008 | 15.27 | 15.37 | 14.88 | 15.04 | 1,599,483 | -0.33(-2.14%) |
Nov 04, 2008 | 15.48 | 15.49 | 15.03 | 15.37 | 1,622,051 | +0.25(+1.67%) |
Nov 03, 2008 | 14.45 | 15.20 | 14.45 | 15.12 | 1,099,783 | +0.69(+4.79%) |
Oct 31, 2008 | 14.29 | 14.60 | 14.02 | 14.43 | 1,102,587 | +0.13(+0.88%) |
Oct 30, 2008 | 13.80 | 14.39 | 13.80 | 14.30 | 994,782 | +0.56(+4.04%) |
Oct 29, 2008 | 13.23 | 14.19 | 13.23 | 13.75 | 1,913,029 | +0.50(+3.75%) |
Oct 28, 2008 | 12.75 | 13.27 | 12.17 | 13.25 | 1,070,224 | +0.69(+5.46%) |
Oct 27, 2008 | 13.05 | 13.11 | 12.56 | 12.56 | 1,280,600 | -0.69(-5.21%) |
Oct 24, 2008 | 13.09 | 13.54 | 12.64 | 13.25 | 0 | -0.87(-6.14%) |
Oct 23, 2008 | 14.65 | 14.79 | 13.67 | 14.12 | 1,477,425 | -0.44(-3.01%) |
Oct 22, 2008 | 14.56 | 14.93 | 14.39 | 14.56 | 1,476,679 | -0.21(-1.43%) |
Oct 21, 2008 | 15.08 | 15.23 | 14.73 | 14.77 | 1,514,376 | -0.57(-3.71%) |
Oct 20, 2008 | 14.98 | 15.41 | 14.84 | 15.34 | 1,797,939 | +0.42(+2.82%) |
Oct 17, 2008 | 14.33 | 15.27 | 14.14 | 14.92 | 0 | +0.36(+2.46%) |
Oct 16, 2008 | 14.76 | 14.76 | 13.16 | 14.56 | 3,496,505 | -0.37(-2.48%) |
Oct 15, 2008 | 15.07 | 15.46 | 14.78 | 14.93 | 4,177,383 | -0.38(-2.48%) |
Oct 14, 2008 | 15.93 | 16.02 | 15.17 | 15.31 | 2,413,099 | -0.08(-0.52%) |
Oct 13, 2008 | 14.53 | 15.43 | 14.53 | 15.39 | 3,202,848 | +1.11(+7.79%) |
Oct 10, 2008 | 14.62 | 14.68 | 13.09 | 14.28 | 0 | -0.79(-5.25%) |
Oct 09, 2008 | 15.75 | 15.97 | 14.87 | 15.07 | 1,622,946 | -0.54(-3.48%) |
Oct 08, 2008 | 16.03 | 16.03 | 15.16 | 15.61 | 5,280,113 | -0.78(-4.78%) |
Oct 07, 2008 | 16.80 | 16.87 | 16.25 | 16.39 | 1,881,767 | -0.61(-3.59%) |
Oct 06, 2008 | 17.60 | 17.64 | 16.26 | 17.00 | 1,921,851 | -1.04(-5.74%) |
Oct 03, 2008 | 17.90 | 18.50 | 17.89 | 18.04 | 0 | +0.02(+0.12%) |
Oct 02, 2008 | 18.17 | 18.28 | 17.90 | 18.02 | 2,188,026 | -0.24(-1.29%) |
Oct 01, 2008 | 18.06 | 18.26 | 17.90 | 18.26 | 1,458,568 | +0.15(+0.81%) |
Sep 30, 2008 | 18.05 | 18.18 | 17.77 | 18.11 | 3,585,218 | +0.28(+1.58%) |
Sep 29, 2008 | 18.77 | 18.77 | 17.73 | 17.83 | 3,580,507 | -1.15(-6.06%) |
Sep 26, 2008 | 18.89 | 19.12 | 18.83 | 18.98 | 0 | -0.22(-1.16%) |
Sep 25, 2008 | 19.22 | 19.37 | 18.97 | 19.20 | 987,578 | +0.08(+0.42%) |
Sep 24, 2008 | 18.79 | 19.20 | 18.62 | 19.12 | 786,940 | +0.31(+1.66%) |
Sep 23, 2008 | 18.91 | 19.19 | 18.71 | 18.81 | 1,076,799 | -0.13(-0.69%) |
Sep 22, 2008 | 19.16 | 19.65 | 18.85 | 18.94 | 1,163,701 | -0.40(-2.05%) |
Sep 19, 2008 | 19.68 | 19.75 | 17.89 | 19.33 | 0 | +0.05(+0.26%) |
Sep 18, 2008 | 19.59 | 19.59 | 18.73 | 19.28 | 4,004,881 | -0.03(-0.13%) |
Sep 17, 2008 | 19.63 | 19.75 | 19.19 | 19.31 | 2,028,526 | -0.65(-3.27%) |
Sep 16, 2008 | 19.72 | 20.21 | 18.86 | 19.96 | 2,563,177 | -0.00(-0.02%) |
Sep 15, 2008 | 19.59 | 20.18 | 19.39 | 19.97 | 2,625,264 | -0.24(-1.19%) |
Sep 12, 2008 | 19.81 | 20.24 | 19.51 | 20.21 | 0 | +0.42(+2.11%) |
Sep 11, 2008 | 19.04 | 19.83 | 18.90 | 19.79 | 2,023,722 | +0.50(+2.58%) |
Sep 10, 2008 | 19.26 | 19.42 | 19.00 | 19.29 | 1,212,900 | +0.12(+0.64%) |
Sep 09, 2008 | 18.93 | 19.48 | 18.93 | 19.17 | 1,729,327 | +0.13(+0.66%) |
Sep 08, 2008 | 19.03 | 19.24 | 18.77 | 19.04 | 1,464,885 | +0.35(+1.85%) |
Sep 05, 2008 | 18.79 | 18.82 | 18.35 | 18.70 | 0 | -0.18(-0.94%) |
Sep 04, 2008 | 19.14 | 19.14 | 18.82 | 18.87 | 1,500,328 | -0.30(-1.56%) |
Sep 03, 2008 | 19.41 | 19.41 | 19.04 | 19.17 | 1,809,377 | -0.36(-1.83%) |