Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.92 | 17.50 | 16.43 | 17.32 | 14,634 | +0.18(+1.02%) |
Nov 26, 2008 | 16.25 | 17.48 | 16.11 | 17.15 | 100,622 | +0.45(+2.70%) |
Nov 25, 2008 | 16.60 | 16.71 | 15.76 | 16.70 | 111,100 | +0.38(+2.34%) |
Nov 24, 2008 | 15.20 | 16.45 | 13.76 | 16.31 | 94,628 | +1.15(+7.59%) |
Nov 21, 2008 | 14.30 | 15.34 | 12.23 | 15.16 | 182,613 | +1.19(+8.55%) |
Nov 20, 2008 | 14.62 | 14.72 | 13.80 | 13.97 | 106,854 | -0.84(-5.70%) |
Nov 19, 2008 | 15.48 | 16.30 | 14.62 | 14.81 | 111,902 | -0.88(-5.58%) |
Nov 18, 2008 | 15.77 | 16.06 | 14.93 | 15.69 | 100,272 | -0.01(-0.07%) |
Nov 17, 2008 | 15.51 | 16.58 | 15.41 | 15.70 | 65,878 | -0.03(-0.20%) |
Nov 14, 2008 | 16.52 | 16.98 | 15.66 | 15.73 | 55,705 | -1.09(-6.47%) |
Nov 13, 2008 | 15.62 | 16.89 | 14.70 | 16.82 | 122,327 | +1.32(+8.52%) |
Nov 12, 2008 | 15.89 | 16.56 | 15.48 | 15.50 | 80,386 | -0.59(-3.66%) |
Nov 11, 2008 | 16.26 | 16.83 | 15.98 | 16.09 | 92,483 | -0.38(-2.32%) |
Nov 10, 2008 | 17.18 | 17.67 | 16.31 | 16.47 | 53,266 | -0.39(-2.30%) |
Nov 07, 2008 | 16.80 | 17.47 | 16.60 | 16.86 | 48,011 | +0.23(+1.37%) |
Nov 06, 2008 | 16.66 | 16.98 | 16.41 | 16.63 | 65,969 | -0.25(-1.48%) |
Nov 05, 2008 | 17.75 | 18.10 | 16.41 | 16.88 | 61,549 | -1.21(-6.72%) |
Nov 04, 2008 | 17.86 | 18.14 | 17.66 | 18.09 | 68,796 | +0.48(+2.74%) |
Nov 03, 2008 | 17.59 | 17.96 | 16.86 | 17.61 | 54,294 | -0.10(-0.57%) |
Oct 31, 2008 | 16.30 | 17.94 | 16.03 | 17.71 | 300,590 | +1.23(+7.47%) |
Oct 30, 2008 | 16.57 | 16.76 | 15.45 | 16.48 | 113,749 | +0.46(+2.85%) |
Oct 29, 2008 | 16.00 | 16.55 | 14.97 | 16.02 | 90,376 | +0.04(+0.23%) |
Oct 28, 2008 | 15.12 | 16.02 | 14.33 | 15.98 | 90,069 | +1.31(+8.93%) |
Oct 27, 2008 | 15.15 | 15.91 | 14.60 | 14.67 | 73,282 | -0.62(-4.06%) |
Oct 24, 2008 | 14.72 | 15.82 | 14.72 | 15.30 | 94,657 | -0.35(-2.24%) |
Oct 23, 2008 | 15.86 | 16.24 | 14.69 | 15.65 | 158,554 | -0.06(-0.37%) |
Oct 22, 2008 | 15.67 | 16.72 | 15.41 | 15.70 | 83,679 | -0.40(-2.50%) |
Oct 21, 2008 | 15.96 | 16.64 | 15.68 | 16.11 | 71,953 | -0.21(-1.30%) |
Oct 20, 2008 | 16.10 | 16.79 | 15.43 | 16.32 | 42,790 | +0.45(+2.84%) |
Oct 17, 2008 | 16.33 | 17.41 | 14.10 | 15.87 | 138,143 | -1.21(-7.11%) |
Oct 16, 2008 | 16.04 | 17.08 | 14.76 | 17.08 | 149,175 | +1.43(+9.15%) |
Oct 15, 2008 | 15.78 | 16.29 | 15.32 | 15.65 | 194,373 | -0.38(-2.35%) |
Oct 14, 2008 | 16.37 | 16.76 | 15.40 | 16.03 | 122,508 | -0.08(-0.49%) |
Oct 13, 2008 | 16.33 | 16.54 | 15.01 | 16.11 | 199,620 | +0.74(+4.80%) |
Oct 10, 2008 | 13.59 | 15.37 | 13.53 | 15.37 | 272,952 | +1.21(+8.58%) |
Oct 09, 2008 | 15.17 | 16.28 | 14.04 | 14.15 | 320,189 | -1.46(-9.34%) |
Oct 08, 2008 | 15.68 | 17.75 | 15.39 | 15.61 | 143,566 | -0.27(-1.70%) |
Oct 07, 2008 | 16.45 | 17.27 | 15.65 | 15.88 | 90,744 | -0.95(-5.64%) |
Oct 06, 2008 | 17.27 | 17.54 | 16.26 | 16.83 | 176,994 | -0.99(-5.54%) |
Oct 03, 2008 | 18.08 | 18.69 | 17.82 | 17.82 | 57,061 | -0.27(-1.47%) |
Oct 02, 2008 | 18.39 | 19.19 | 18.09 | 18.09 | 99,346 | -0.45(-2.43%) |
Oct 01, 2008 | 18.57 | 18.57 | 17.25 | 18.54 | 39,034 | +0.29(+1.57%) |
Sep 30, 2008 | 18.52 | 18.83 | 18.06 | 18.25 | 92,617 | +0.37(+2.05%) |
Sep 29, 2008 | 18.85 | 19.88 | 8.483 | 17.88 | 96,804 | -0.97(-5.12%) |
Sep 26, 2008 | 19.15 | 20.50 | 18.66 | 18.85 | 102,262 | -0.65(-3.32%) |
Sep 25, 2008 | 20.08 | 20.14 | 18.86 | 19.50 | 82,478 | +0.11(+0.57%) |
Sep 24, 2008 | 19.93 | 20.51 | 19.39 | 19.39 | 73,275 | -1.01(-4.97%) |
Sep 23, 2008 | 20.58 | 20.58 | 18.94 | 20.40 | 85,673 | -0.05(-0.23%) |
Sep 22, 2008 | 21.01 | 21.52 | 19.63 | 20.45 | 123,000 | -0.57(-2.70%) |
Sep 19, 2008 | 24.42 | 24.57 | 20.17 | 21.01 | 501,930 | +0.32(+1.56%) |
Sep 18, 2008 | 19.26 | 22.87 | 19.21 | 20.69 | 646,339 | +1.80(+9.55%) |
Sep 17, 2008 | 19.66 | 19.66 | 18.73 | 18.89 | 165,806 | -1.01(-5.07%) |
Sep 16, 2008 | 17.93 | 20.02 | 17.84 | 19.90 | 284,842 | +1.60(+8.73%) |
Sep 15, 2008 | 18.77 | 18.77 | 18.08 | 18.30 | 135,350 | -0.43(-2.32%) |
Sep 12, 2008 | 18.15 | 18.93 | 18.05 | 18.73 | 128,822 | +0.19(+1.03%) |
Sep 11, 2008 | 18.11 | 18.55 | 17.62 | 18.54 | 132,639 | +0.30(+1.63%) |
Sep 10, 2008 | 17.77 | 18.54 | 17.59 | 18.25 | 164,546 | +0.31(+1.75%) |
Sep 09, 2008 | 18.69 | 19.00 | 17.80 | 17.93 | 220,085 | -0.90(-4.76%) |
Sep 08, 2008 | 18.08 | 18.83 | 17.53 | 18.83 | 173,307 | +0.50(+2.75%) |
Sep 05, 2008 | 17.77 | 18.52 | 17.64 | 18.32 | 100,455 | +0.50(+2.80%) |
Sep 04, 2008 | 18.02 | 18.50 | 17.82 | 17.83 | 128,509 | -0.50(-2.75%) |
Sep 03, 2008 | 17.82 | 18.48 | 17.51 | 18.33 | 112,439 | +0.39(+2.19%) |