Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.42 | 16.42 | 15.54 | 15.84 | 220,288 | +0.05(+0.35%) |
Nov 26, 2008 | 15.11 | 15.79 | 15.05 | 15.79 | 534,647 | +0.39(+2.56%) |
Nov 25, 2008 | 15.43 | 15.45 | 15.11 | 15.39 | 576,149 | +0.08(+0.53%) |
Nov 24, 2008 | 14.93 | 15.38 | 14.76 | 15.31 | 1,395,810 | +0.87(+6.03%) |
Nov 21, 2008 | 14.95 | 15.02 | 13.89 | 14.44 | 2,717,440 | -0.37(-2.51%) |
Nov 20, 2008 | 15.35 | 15.46 | 14.61 | 14.81 | 982,916 | -0.72(-4.63%) |
Nov 19, 2008 | 16.10 | 16.57 | 15.53 | 15.53 | 432,710 | -0.84(-5.13%) |
Nov 18, 2008 | 16.51 | 16.70 | 15.97 | 16.37 | 632,510 | -0.18(-1.07%) |
Nov 17, 2008 | 16.62 | 16.91 | 16.48 | 16.55 | 448,575 | -0.32(-1.88%) |
Nov 14, 2008 | 17.53 | 17.53 | 16.86 | 16.87 | 524,782 | -0.76(-4.30%) |
Nov 13, 2008 | 16.25 | 17.62 | 16.07 | 17.62 | 1,285,266 | +1.10(+6.68%) |
Nov 12, 2008 | 16.98 | 17.13 | 16.46 | 16.52 | 1,127,703 | -0.67(-3.92%) |
Nov 11, 2008 | 17.44 | 17.51 | 17.17 | 17.19 | 558,539 | -0.31(-1.77%) |
Nov 10, 2008 | 18.08 | 18.08 | 17.33 | 17.50 | 502,423 | +0.17(+1.01%) |
Nov 07, 2008 | 17.30 | 17.51 | 17.07 | 17.33 | 554,307 | +0.30(+1.78%) |
Nov 06, 2008 | 17.32 | 17.35 | 16.94 | 17.03 | 311,282 | -0.24(-1.40%) |
Nov 05, 2008 | 17.88 | 17.88 | 17.27 | 17.27 | 735,649 | -0.62(-3.48%) |
Nov 04, 2008 | 18.07 | 18.09 | 17.52 | 17.89 | 689,057 | +0.16(+0.89%) |
Nov 03, 2008 | 17.28 | 17.82 | 17.28 | 17.73 | 1,016,400 | +0.47(+2.71%) |
Oct 31, 2008 | 16.89 | 17.40 | 16.71 | 17.27 | 626,354 | +0.43(+2.57%) |
Oct 30, 2008 | 16.41 | 16.90 | 16.41 | 16.83 | 749,095 | +0.58(+3.57%) |
Oct 29, 2008 | 15.72 | 16.71 | 15.72 | 16.25 | 1,275,352 | +0.38(+2.42%) |
Oct 28, 2008 | 15.34 | 15.87 | 14.87 | 15.87 | 1,398,595 | +0.76(+5.04%) |
Oct 27, 2008 | 15.60 | 15.82 | 15.11 | 15.11 | 1,153,804 | -0.84(-5.26%) |
Oct 24, 2008 | 15.49 | 16.20 | 15.49 | 15.95 | 1,006,489 | -0.50(-3.02%) |
Oct 23, 2008 | 16.67 | 16.91 | 15.64 | 16.44 | 1,923,908 | -0.24(-1.45%) |
Oct 22, 2008 | 17.24 | 17.24 | 16.39 | 16.68 | 763,321 | -0.58(-3.35%) |
Oct 21, 2008 | 17.52 | 17.64 | 17.20 | 17.26 | 706,229 | -0.19(-1.07%) |
Oct 20, 2008 | 17.09 | 17.45 | 16.61 | 17.45 | 1,154,907 | +0.66(+3.96%) |
Oct 17, 2008 | 16.62 | 17.38 | 16.54 | 16.78 | 1,419,666 | +0.02(+0.13%) |
Oct 16, 2008 | 16.40 | 16.77 | 15.60 | 16.76 | 1,499,550 | +0.77(+4.80%) |
Oct 15, 2008 | 17.21 | 17.21 | 15.99 | 15.99 | 1,122,994 | -1.19(-6.91%) |
Oct 14, 2008 | 18.02 | 18.02 | 17.07 | 17.18 | 994,998 | -0.40(-2.29%) |
Oct 13, 2008 | 16.54 | 17.59 | 16.34 | 17.58 | 355,186 | +2.06(+13.26%) |
Oct 10, 2008 | 15.75 | 16.14 | 14.87 | 15.53 | 1,466,215 | -0.82(-5.00%) |
Oct 09, 2008 | 17.43 | 17.48 | 16.17 | 16.34 | 1,212,709 | -0.80(-4.65%) |
Oct 08, 2008 | 16.47 | 17.72 | 16.47 | 17.14 | 1,398,908 | -0.01(-0.06%) |
Oct 07, 2008 | 17.68 | 17.96 | 17.15 | 17.15 | 1,235,994 | -0.46(-2.64%) |
Oct 06, 2008 | 18.27 | 18.32 | 16.72 | 17.61 | 2,714,964 | -0.99(-5.30%) |
Oct 03, 2008 | 19.28 | 19.39 | 18.52 | 18.60 | 881,267 | -0.33(-1.72%) |
Oct 02, 2008 | 19.61 | 19.61 | 18.86 | 18.92 | 654,317 | -0.64(-3.25%) |
Oct 01, 2008 | 19.61 | 19.61 | 19.32 | 19.56 | 1,285,208 | +0.15(+0.78%) |
Sep 30, 2008 | 19.76 | 19.76 | 19.09 | 19.41 | 885,350 | +0.12(+0.64%) |
Sep 29, 2008 | 20.13 | 20.18 | 19.29 | 19.29 | 1,896,232 | -0.95(-4.70%) |
Sep 26, 2008 | 20.04 | 20.33 | 19.62 | 20.24 | 2,362,142 | +0.27(+1.34%) |
Sep 25, 2008 | 19.54 | 20.14 | 19.54 | 19.97 | 866,913 | +0.41(+2.11%) |
Sep 24, 2008 | 19.37 | 19.74 | 19.35 | 19.56 | 694,441 | +0.28(+1.46%) |
Sep 23, 2008 | 19.50 | 19.60 | 19.26 | 19.28 | 379,385 | -0.20(-1.04%) |
Sep 22, 2008 | 20.61 | 20.61 | 19.42 | 19.48 | 450,676 | -0.64(-3.16%) |
Sep 19, 2008 | 19.85 | 20.66 | 18.09 | 20.12 | 0 | +0.44(+2.25%) |
Sep 18, 2008 | 19.10 | 19.74 | 18.62 | 19.67 | 1,554,982 | +0.57(+2.97%) |
Sep 17, 2008 | 19.79 | 20.03 | 19.11 | 19.11 | 1,083,948 | -0.99(-4.92%) |
Sep 16, 2008 | 19.51 | 20.14 | 19.51 | 20.09 | 774,651 | +0.33(+1.68%) |
Sep 15, 2008 | 20.04 | 20.18 | 19.68 | 19.76 | 562,678 | -0.44(-2.19%) |
Sep 12, 2008 | 20.29 | 20.34 | 20.10 | 20.20 | 551,522 | -0.09(-0.45%) |
Sep 11, 2008 | 19.82 | 20.30 | 19.68 | 20.29 | 798,696 | +0.24(+1.21%) |
Sep 10, 2008 | 19.75 | 20.13 | 19.74 | 20.05 | 825,132 | +0.61(+3.12%) |
Sep 09, 2008 | 20.02 | 20.14 | 19.44 | 19.44 | 2,069,990 | -0.49(-2.46%) |
Sep 08, 2008 | 20.11 | 20.35 | 19.72 | 19.93 | 2,170,446 | -0.08(-0.42%) |
Sep 05, 2008 | 20.06 | 20.15 | 19.73 | 20.02 | 0 | -0.06(-0.31%) |
Sep 04, 2008 | 20.68 | 20.68 | 20.08 | 20.08 | 998,800 | -0.80(-3.85%) |
Sep 03, 2008 | 20.73 | 20.88 | 20.63 | 20.88 | 701,049 | +0.21(+1.00%) |