Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.78 | 18.44 | 17.78 | 18.43 | 5,317 | +0.39(+2.16%) |
Nov 26, 2008 | 17.44 | 18.43 | 17.44 | 18.04 | 38,496 | +0.16(+0.87%) |
Nov 25, 2008 | 18.36 | 18.54 | 17.54 | 17.89 | 215,484 | -0.05(-0.29%) |
Nov 24, 2008 | 16.80 | 18.51 | 16.20 | 17.94 | 125,685 | +1.38(+8.31%) |
Nov 21, 2008 | 15.31 | 16.60 | 15.31 | 16.56 | 56,556 | +1.95(+13.32%) |
Nov 20, 2008 | 15.94 | 16.74 | 14.62 | 14.62 | 25,102 | -1.54(-9.54%) |
Nov 19, 2008 | 16.83 | 17.64 | 16.16 | 16.16 | 47,684 | -0.89(-5.24%) |
Nov 18, 2008 | 17.65 | 17.65 | 17.03 | 17.05 | 19,004 | -0.49(-2.78%) |
Nov 17, 2008 | 17.10 | 17.96 | 16.70 | 17.54 | 9,803 | +0.23(+1.35%) |
Nov 14, 2008 | 17.96 | 17.96 | 16.82 | 17.30 | 9,218 | -0.66(-3.67%) |
Nov 13, 2008 | 17.39 | 18.04 | 16.67 | 17.96 | 21,264 | +0.77(+4.47%) |
Nov 12, 2008 | 17.14 | 17.76 | 16.88 | 17.20 | 29,143 | -0.26(-1.49%) |
Nov 11, 2008 | 16.90 | 17.91 | 16.54 | 17.45 | 11,679 | +0.31(+1.79%) |
Nov 10, 2008 | 17.85 | 18.15 | 16.66 | 17.15 | 14,821 | -0.38(-2.16%) |
Nov 07, 2008 | 17.65 | 18.04 | 16.88 | 17.53 | 17,257 | +0.03(+0.18%) |
Nov 06, 2008 | 16.97 | 17.65 | 16.55 | 17.50 | 18,107 | +0.31(+1.81%) |
Nov 05, 2008 | 17.69 | 18.05 | 16.82 | 17.18 | 15,333 | -0.83(-4.58%) |
Nov 04, 2008 | 18.17 | 18.17 | 17.84 | 18.01 | 14,114 | +0.08(+0.43%) |
Nov 03, 2008 | 17.91 | 17.94 | 17.61 | 17.93 | 19,705 | -0.11(-0.60%) |
Oct 31, 2008 | 17.74 | 18.04 | 17.46 | 18.04 | 32,165 | +0.16(+0.87%) |
Oct 30, 2008 | 17.46 | 18.17 | 17.34 | 17.89 | 11,529 | -0.30(-1.66%) |
Oct 29, 2008 | 18.17 | 18.90 | 17.72 | 18.19 | 23,575 | -0.01(-0.03%) |
Oct 28, 2008 | 15.98 | 18.35 | 15.98 | 18.19 | 41,623 | +2.76(+17.90%) |
Oct 27, 2008 | 15.49 | 16.58 | 14.57 | 15.43 | 24,636 | -0.15(-0.93%) |
Oct 24, 2008 | 15.00 | 16.69 | 14.57 | 15.58 | 32,086 | -0.87(-5.27%) |
Oct 23, 2008 | 16.13 | 17.49 | 14.82 | 16.44 | 20,397 | +0.32(+1.96%) |
Oct 22, 2008 | 16.85 | 17.63 | 16.12 | 16.13 | 10,345 | -1.28(-7.34%) |
Oct 21, 2008 | 16.74 | 18.50 | 16.59 | 17.40 | 14,981 | +0.28(+1.64%) |
Oct 20, 2008 | 16.74 | 17.98 | 15.77 | 17.12 | 10,096 | +0.73(+4.43%) |
Oct 17, 2008 | 17.30 | 17.96 | 16.39 | 16.40 | 37,451 | -1.59(-8.86%) |
Oct 16, 2008 | 16.06 | 18.01 | 15.43 | 17.99 | 47,925 | +2.34(+14.93%) |
Oct 15, 2008 | 17.28 | 17.28 | 15.65 | 15.65 | 27,044 | -1.89(-10.77%) |
Oct 14, 2008 | 17.39 | 18.29 | 16.13 | 17.54 | 21,922 | +0.41(+2.39%) |
Oct 13, 2008 | 15.33 | 17.25 | 15.33 | 17.13 | 36,039 | +1.15(+7.18%) |
Oct 10, 2008 | 14.67 | 16.14 | 14.09 | 15.99 | 33,379 | +1.14(+7.71%) |
Oct 09, 2008 | 16.57 | 16.91 | 14.67 | 14.84 | 43,622 | -1.52(-9.31%) |
Oct 08, 2008 | 16.59 | 17.51 | 16.16 | 16.36 | 53,048 | -0.35(-2.11%) |
Oct 07, 2008 | 17.68 | 17.91 | 16.72 | 16.72 | 25,195 | -0.93(-5.29%) |
Oct 06, 2008 | 17.99 | 18.82 | 16.96 | 17.65 | 86,535 | -0.78(-4.22%) |
Oct 03, 2008 | 18.95 | 18.95 | 18.43 | 18.43 | 14,241 | -0.45(-2.39%) |
Oct 02, 2008 | 18.71 | 18.93 | 18.35 | 18.88 | 18,303 | +0.20(+1.08%) |
Oct 01, 2008 | 18.56 | 18.79 | 18.31 | 18.68 | 16,525 | +0.07(+0.36%) |
Sep 30, 2008 | 18.81 | 18.81 | 17.25 | 18.61 | 22,458 | +0.35(+1.90%) |
Sep 29, 2008 | 18.37 | 19.47 | 16.98 | 18.26 | 41,661 | -0.72(-3.80%) |
Sep 26, 2008 | 18.21 | 19.46 | 17.85 | 18.99 | 27,789 | +0.35(+1.87%) |
Sep 25, 2008 | 18.63 | 18.84 | 17.67 | 18.64 | 22,394 | +0.23(+1.24%) |
Sep 24, 2008 | 18.87 | 18.87 | 17.91 | 18.41 | 25,249 | -0.40(-2.15%) |
Sep 23, 2008 | 19.02 | 19.02 | 18.65 | 18.82 | 27,498 | -0.38(-2.00%) |
Sep 22, 2008 | 19.32 | 19.32 | 18.94 | 19.20 | 42,584 | -0.01(-0.05%) |
Sep 19, 2008 | 19.81 | 20.33 | 18.69 | 19.21 | 235,479 | +0.52(+2.78%) |
Sep 18, 2008 | 18.56 | 19.21 | 18.03 | 18.69 | 46,715 | +0.62(+3.42%) |
Sep 17, 2008 | 19.17 | 19.21 | 17.81 | 18.07 | 27,038 | -1.48(-7.59%) |
Sep 16, 2008 | 18.92 | 19.56 | 18.92 | 19.56 | 40,912 | +0.55(+2.87%) |
Sep 15, 2008 | 18.55 | 19.25 | 18.41 | 19.01 | 12,771 | -0.05(-0.27%) |
Sep 12, 2008 | 19.06 | 19.42 | 18.87 | 19.06 | 8,135 | -0.13(-0.68%) |
Sep 11, 2008 | 18.85 | 19.32 | 18.85 | 19.19 | 23,916 | -0.03(-0.14%) |
Sep 10, 2008 | 19.53 | 19.70 | 19.11 | 19.22 | 28,774 | +0.09(+0.49%) |
Sep 09, 2008 | 19.39 | 19.55 | 19.13 | 19.13 | 15,928 | -0.16(-0.81%) |
Sep 08, 2008 | 19.47 | 19.72 | 19.05 | 19.28 | 144,320 | -0.04(-0.19%) |
Sep 05, 2008 | 18.96 | 19.33 | 18.52 | 19.32 | 42,089 | +0.46(+2.45%) |
Sep 04, 2008 | 19.06 | 19.31 | 18.86 | 18.86 | 52,640 | -0.31(-1.63%) |
Sep 03, 2008 | 19.20 | 19.40 | 19.04 | 19.17 | 37,191 | -0.07(-0.38%) |