Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.28 | 13.71 | 13.28 | 13.53 | 204,326 | +0.03(+0.22%) |
Nov 26, 2008 | 13.04 | 13.54 | 12.95 | 13.50 | 489,151 | +0.17(+1.28%) |
Nov 25, 2008 | 13.32 | 13.36 | 12.70 | 13.33 | 420,649 | +0.19(+1.45%) |
Nov 24, 2008 | 12.13 | 13.22 | 12.13 | 13.14 | 832,417 | +0.89(+7.27%) |
Nov 21, 2008 | 12.15 | 12.25 | 11.36 | 12.25 | 818,614 | +0.34(+2.85%) |
Nov 20, 2008 | 12.16 | 12.44 | 11.76 | 11.91 | 924,201 | -0.25(-2.06%) |
Nov 19, 2008 | 13.18 | 13.24 | 12.14 | 12.16 | 325,177 | -1.01(-7.67%) |
Nov 18, 2008 | 13.40 | 13.72 | 12.89 | 13.17 | 482,001 | -0.15(-1.13%) |
Nov 17, 2008 | 13.52 | 13.90 | 13.21 | 13.32 | 359,985 | -0.31(-2.27%) |
Nov 14, 2008 | 14.18 | 14.49 | 13.54 | 13.63 | 656,356 | -0.85(-5.87%) |
Nov 13, 2008 | 13.30 | 14.48 | 12.48 | 14.48 | 771,830 | +1.16(+8.71%) |
Nov 12, 2008 | 14.30 | 14.37 | 13.26 | 13.32 | 451,654 | -1.04(-7.24%) |
Nov 11, 2008 | 14.70 | 14.94 | 14.30 | 14.36 | 364,261 | -0.45(-3.04%) |
Nov 10, 2008 | 16.05 | 16.10 | 14.69 | 14.81 | 301,969 | -0.90(-5.73%) |
Nov 07, 2008 | 16.32 | 16.32 | 15.49 | 15.71 | 368,394 | -0.41(-2.54%) |
Nov 06, 2008 | 16.61 | 17.33 | 15.98 | 16.12 | 598,453 | -0.72(-4.28%) |
Nov 05, 2008 | 17.63 | 18.00 | 16.74 | 16.84 | 833,248 | -1.03(-5.76%) |
Nov 04, 2008 | 18.20 | 18.34 | 17.62 | 17.87 | 603,435 | -0.20(-1.11%) |
Nov 03, 2008 | 18.31 | 18.69 | 17.22 | 18.07 | 596,277 | +0.65(+3.73%) |
Oct 31, 2008 | 17.29 | 18.04 | 17.13 | 17.42 | 1,165,314 | +0.07(+0.40%) |
Oct 30, 2008 | 17.88 | 17.88 | 17.14 | 17.35 | 669,175 | -0.05(-0.29%) |
Oct 29, 2008 | 17.56 | 17.99 | 16.70 | 17.40 | 928,395 | +0.16(+0.93%) |
Oct 28, 2008 | 15.91 | 17.41 | 15.65 | 17.24 | 497,545 | +1.47(+9.32%) |
Oct 27, 2008 | 16.11 | 17.04 | 15.75 | 15.77 | 462,143 | -0.42(-2.59%) |
Oct 24, 2008 | 15.15 | 16.80 | 14.32 | 16.19 | 801,803 | +0.22(+1.38%) |
Oct 23, 2008 | 16.75 | 16.99 | 15.41 | 15.97 | 684,005 | -0.75(-4.49%) |
Oct 22, 2008 | 17.35 | 17.68 | 16.23 | 16.72 | 569,133 | -0.79(-4.51%) |
Oct 21, 2008 | 17.87 | 18.38 | 17.44 | 17.51 | 506,110 | -0.77(-4.21%) |
Oct 20, 2008 | 17.22 | 18.50 | 17.18 | 18.28 | 549,786 | +1.36(+8.04%) |
Oct 17, 2008 | 17.02 | 18.17 | 16.86 | 16.92 | 819,131 | -0.46(-2.65%) |
Oct 16, 2008 | 15.97 | 17.43 | 15.44 | 17.38 | 634,704 | +1.36(+8.49%) |
Oct 15, 2008 | 17.25 | 17.73 | 16.02 | 16.02 | 557,233 | -1.36(-7.83%) |
Oct 14, 2008 | 18.56 | 18.92 | 17.26 | 17.38 | 652,229 | -0.92(-5.03%) |
Oct 13, 2008 | 17.92 | 18.43 | 17.25 | 18.30 | 766,640 | +0.99(+5.72%) |
Oct 10, 2008 | 15.34 | 18.44 | 15.10 | 17.31 | 1,595,691 | +1.35(+8.46%) |
Oct 09, 2008 | 16.87 | 17.59 | 15.48 | 15.96 | 697,079 | -0.69(-4.14%) |
Oct 08, 2008 | 14.59 | 17.78 | 14.55 | 16.65 | 1,462,521 | +1.82(+12.27%) |
Oct 07, 2008 | 16.23 | 16.23 | 14.80 | 14.83 | 732,944 | -1.28(-7.95%) |
Oct 06, 2008 | 15.58 | 16.20 | 14.93 | 16.11 | 1,096,169 | +0.21(+1.32%) |
Oct 03, 2008 | 17.24 | 17.24 | 15.89 | 15.90 | 987,331 | -1.05(-6.19%) |
Oct 02, 2008 | 17.03 | 17.29 | 16.83 | 16.95 | 634,002 | -0.08(-0.47%) |
Oct 01, 2008 | 17.01 | 17.30 | 16.83 | 17.03 | 377,802 | -0.39(-2.24%) |
Sep 30, 2008 | 17.11 | 17.48 | 16.84 | 17.42 | 496,442 | +0.54(+3.20%) |
Sep 29, 2008 | 18.88 | 18.88 | 16.81 | 16.88 | 1,173,077 | -2.32(-12.08%) |
Sep 26, 2008 | 18.77 | 19.25 | 18.60 | 19.20 | 488,092 | +0.07(+0.37%) |
Sep 25, 2008 | 19.49 | 19.84 | 18.99 | 19.13 | 509,654 | -0.27(-1.39%) |
Sep 24, 2008 | 18.74 | 19.88 | 18.71 | 19.40 | 497,569 | +0.74(+3.97%) |
Sep 23, 2008 | 19.17 | 19.38 | 18.45 | 18.66 | 589,036 | -0.46(-2.41%) |
Sep 22, 2008 | 20.48 | 20.51 | 19.06 | 19.12 | 492,159 | -1.40(-6.82%) |
Sep 19, 2008 | 21.45 | 22.48 | 20.28 | 20.52 | 1,484,499 | +0.14(+0.69%) |
Sep 18, 2008 | 19.65 | 21.11 | 19.11 | 20.38 | 1,900,477 | +1.20(+6.26%) |
Sep 17, 2008 | 18.54 | 19.78 | 18.49 | 19.18 | 675,664 | +0.38(+2.02%) |
Sep 16, 2008 | 18.20 | 18.95 | 17.88 | 18.80 | 790,669 | +0.61(+3.35%) |
Sep 15, 2008 | 17.78 | 19.00 | 17.70 | 18.19 | 618,701 | -0.08(-0.44%) |
Sep 12, 2008 | 18.19 | 18.38 | 17.80 | 18.27 | 399,376 | -0.11(-0.60%) |
Sep 11, 2008 | 18.50 | 18.55 | 17.77 | 18.38 | 611,729 | -0.44(-2.34%) |
Sep 10, 2008 | 18.98 | 19.05 | 18.29 | 18.82 | 410,969 | +0.12(+0.64%) |
Sep 09, 2008 | 18.97 | 19.49 | 18.59 | 18.70 | 593,253 | -0.21(-1.11%) |
Sep 08, 2008 | 18.53 | 18.99 | 18.28 | 18.91 | 464,691 | +0.72(+3.96%) |
Sep 05, 2008 | 17.86 | 18.39 | 17.50 | 18.19 | 406,637 | +0.25(+1.39%) |
Sep 04, 2008 | 18.68 | 18.68 | 17.83 | 17.94 | 466,987 | -0.73(-3.91%) |
Sep 03, 2008 | 19.66 | 19.68 | 18.51 | 18.67 | 620,376 | -1.01(-5.13%) |