Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.69 | 15.11 | 14.22 | 15.03 | 382,084 | +0.13(+0.85%) |
Nov 26, 2008 | 13.72 | 15.17 | 13.64 | 14.90 | 1,076,155 | +0.79(+5.63%) |
Nov 25, 2008 | 13.74 | 14.13 | 13.32 | 14.11 | 1,067,169 | +0.58(+4.29%) |
Nov 24, 2008 | 12.49 | 13.86 | 12.15 | 13.52 | 2,202,529 | +1.41(+11.61%) |
Nov 21, 2008 | 12.48 | 12.94 | 11.70 | 12.12 | 3,139,679 | -0.29(-2.37%) |
Nov 20, 2008 | 13.44 | 13.75 | 12.33 | 12.41 | 2,831,572 | -1.21(-8.87%) |
Nov 19, 2008 | 15.36 | 15.58 | 13.59 | 13.62 | 1,614,933 | -2.05(-13.08%) |
Nov 18, 2008 | 15.65 | 15.89 | 14.87 | 15.67 | 1,365,633 | -0.08(-0.50%) |
Nov 17, 2008 | 15.54 | 16.16 | 15.30 | 15.75 | 1,513,301 | +0.10(+0.66%) |
Nov 14, 2008 | 15.77 | 16.29 | 15.60 | 15.65 | 1,961,996 | -0.44(-2.72%) |
Nov 13, 2008 | 15.50 | 16.08 | 14.54 | 16.08 | 2,807,637 | +0.60(+3.90%) |
Nov 12, 2008 | 16.48 | 16.49 | 15.45 | 15.48 | 2,656,422 | -1.03(-6.21%) |
Nov 11, 2008 | 16.74 | 17.12 | 16.27 | 16.50 | 1,668,095 | -0.38(-2.26%) |
Nov 10, 2008 | 17.06 | 17.46 | 16.59 | 16.89 | 1,301,752 | -0.01(-0.05%) |
Nov 07, 2008 | 16.74 | 17.12 | 16.41 | 16.89 | 1,517,910 | +0.34(+2.06%) |
Nov 06, 2008 | 16.70 | 17.66 | 16.50 | 16.55 | 2,429,373 | -0.27(-1.61%) |
Nov 05, 2008 | 17.08 | 17.45 | 16.81 | 16.82 | 1,156,825 | -0.51(-2.93%) |
Nov 04, 2008 | 17.63 | 17.68 | 17.15 | 17.33 | 2,062,072 | +0.13(+0.74%) |
Nov 03, 2008 | 16.63 | 17.76 | 16.61 | 17.20 | 3,477,976 | +0.33(+1.93%) |
Oct 31, 2008 | 15.73 | 16.88 | 15.70 | 16.88 | 8,043,478 | +1.05(+6.63%) |
Oct 30, 2008 | 15.54 | 16.35 | 15.43 | 15.83 | 2,356,154 | +0.41(+2.68%) |
Oct 29, 2008 | 15.34 | 15.58 | 14.94 | 15.42 | 3,344,827 | +0.05(+0.31%) |
Oct 28, 2008 | 14.42 | 15.53 | 14.14 | 15.37 | 4,108,714 | +1.49(+10.77%) |
Oct 27, 2008 | 13.79 | 14.32 | 13.77 | 13.87 | 1,191,381 | -0.20(-1.41%) |
Oct 24, 2008 | 13.26 | 14.34 | 13.25 | 14.07 | 1,794,220 | -0.33(-2.32%) |
Oct 23, 2008 | 14.79 | 15.15 | 13.66 | 14.41 | 3,241,504 | -0.48(-3.25%) |
Oct 22, 2008 | 15.03 | 15.33 | 13.91 | 14.89 | 3,693,036 | +1.80(+13.71%) |
Oct 21, 2008 | 12.84 | 13.59 | 12.71 | 13.10 | 1,669,528 | +0.18(+1.42%) |
Oct 20, 2008 | 12.39 | 12.93 | 12.27 | 12.91 | 825,688 | +0.75(+6.14%) |
Oct 17, 2008 | 11.89 | 12.59 | 11.44 | 12.17 | 907,781 | -0.09(-0.71%) |
Oct 16, 2008 | 11.34 | 12.32 | 10.96 | 12.25 | 1,083,518 | +1.04(+9.28%) |
Oct 15, 2008 | 12.69 | 12.87 | 11.20 | 11.21 | 1,189,678 | -1.64(-12.74%) |
Oct 14, 2008 | 14.22 | 14.29 | 12.48 | 12.85 | 647,495 | -0.84(-6.15%) |
Oct 13, 2008 | 13.54 | 13.93 | 13.06 | 13.69 | 1,173,251 | +0.95(+7.49%) |
Oct 10, 2008 | 11.11 | 13.31 | 11.11 | 12.74 | 1,072,523 | +0.87(+7.37%) |
Oct 09, 2008 | 12.95 | 13.09 | 11.63 | 11.86 | 1,042,332 | -1.01(-7.84%) |
Oct 08, 2008 | 12.72 | 13.38 | 12.36 | 12.87 | 1,349,320 | -0.14(-1.04%) |
Oct 07, 2008 | 13.91 | 14.08 | 12.99 | 13.01 | 1,397,217 | -0.61(-4.49%) |
Oct 06, 2008 | 13.71 | 13.99 | 12.45 | 13.62 | 1,488,160 | -0.48(-3.44%) |
Oct 03, 2008 | 15.14 | 15.21 | 14.05 | 14.11 | 1,280,087 | -0.85(-5.69%) |
Oct 02, 2008 | 15.62 | 15.92 | 14.84 | 14.96 | 717,058 | -0.80(-5.09%) |
Oct 01, 2008 | 15.61 | 15.86 | 15.48 | 15.76 | 665,088 | +0.08(+0.51%) |
Sep 30, 2008 | 15.19 | 15.78 | 14.75 | 15.68 | 976,740 | +0.68(+4.50%) |
Sep 29, 2008 | 15.89 | 16.16 | 14.69 | 15.00 | 1,523,583 | -1.22(-7.54%) |
Sep 26, 2008 | 15.74 | 16.30 | 15.74 | 16.23 | 0 | +0.20(+1.24%) |
Sep 25, 2008 | 15.90 | 16.12 | 15.75 | 16.03 | 915,348 | +0.33(+2.13%) |
Sep 24, 2008 | 15.77 | 15.86 | 15.46 | 15.69 | 1,322,133 | +0.01(+0.05%) |
Sep 23, 2008 | 15.74 | 15.92 | 15.54 | 15.69 | 988,296 | -0.08(-0.50%) |
Sep 22, 2008 | 16.23 | 16.43 | 15.64 | 15.77 | 772,158 | -0.67(-4.06%) |
Sep 19, 2008 | 17.08 | 17.34 | 15.95 | 16.43 | 0 | +0.20(+1.22%) |
Sep 18, 2008 | 16.19 | 16.58 | 15.52 | 16.23 | 2,131,289 | +0.43(+2.71%) |
Sep 17, 2008 | 16.09 | 16.18 | 15.54 | 15.81 | 1,551,203 | -0.57(-3.49%) |
Sep 16, 2008 | 14.93 | 16.41 | 14.93 | 16.38 | 2,075,912 | +1.08(+7.06%) |
Sep 15, 2008 | 14.92 | 15.77 | 14.92 | 15.30 | 1,173,699 | -0.21(-1.33%) |
Sep 12, 2008 | 15.34 | 15.56 | 15.18 | 15.50 | 1,506,792 | +0.02(+0.10%) |
Sep 11, 2008 | 15.25 | 15.69 | 15.18 | 15.49 | 1,603,353 | +0.00(+0.00%) |
Sep 10, 2008 | 15.65 | 15.68 | 15.35 | 15.49 | 1,694,327 | -0.03(-0.20%) |
Sep 09, 2008 | 15.35 | 15.69 | 15.30 | 15.52 | 2,223,076 | +0.14(+0.93%) |
Sep 08, 2008 | 15.11 | 15.38 | 14.88 | 15.38 | 961,767 | +0.72(+4.93%) |
Sep 05, 2008 | 14.60 | 14.79 | 14.22 | 14.65 | 0 | -0.04(-0.27%) |
Sep 04, 2008 | 14.86 | 15.19 | 14.35 | 14.69 | 805,820 | -0.33(-2.17%) |
Sep 03, 2008 | 14.65 | 15.14 | 14.57 | 15.02 | 1,005,707 | +0.32(+2.16%) |