Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 19.93 | 20.77 | 19.64 | 20.77 | 752,806 | +0.78(+3.88%) |
Nov 26, 2008 | 18.62 | 20.26 | 18.57 | 20.00 | 1,738,536 | +1.08(+5.70%) |
Nov 25, 2008 | 18.73 | 18.93 | 17.62 | 18.92 | 1,520,111 | +0.72(+3.95%) |
Nov 24, 2008 | 17.08 | 18.53 | 17.08 | 18.20 | 1,438,201 | +1.26(+7.47%) |
Nov 21, 2008 | 16.98 | 17.24 | 15.52 | 16.94 | 1,615,033 | +0.49(+2.97%) |
Nov 20, 2008 | 17.11 | 17.76 | 16.34 | 16.45 | 1,349,166 | -0.81(-4.69%) |
Nov 19, 2008 | 18.07 | 18.41 | 17.26 | 17.26 | 1,093,814 | -0.89(-4.92%) |
Nov 18, 2008 | 18.05 | 18.93 | 17.73 | 18.15 | 1,483,564 | +0.13(+0.71%) |
Nov 17, 2008 | 17.78 | 18.53 | 17.68 | 18.02 | 1,477,431 | +0.14(+0.79%) |
Nov 14, 2008 | 17.61 | 18.53 | 17.46 | 17.88 | 0 | +0.03(+0.14%) |
Nov 13, 2008 | 17.33 | 18.03 | 16.75 | 17.85 | 1,931,038 | +0.52(+3.00%) |
Nov 12, 2008 | 15.82 | 17.80 | 15.76 | 17.33 | 4,588,675 | +1.97(+12.83%) |
Nov 11, 2008 | 16.06 | 16.06 | 15.18 | 15.36 | 811,078 | -0.83(-5.12%) |
Nov 10, 2008 | 16.69 | 16.99 | 15.99 | 16.19 | 386,135 | -0.07(-0.43%) |
Nov 07, 2008 | 15.96 | 16.51 | 15.77 | 16.26 | 0 | +0.22(+1.40%) |
Nov 06, 2008 | 17.00 | 17.08 | 16.01 | 16.04 | 703,310 | -1.05(-6.13%) |
Nov 05, 2008 | 17.47 | 17.78 | 17.03 | 17.08 | 856,932 | -0.57(-3.24%) |
Nov 04, 2008 | 17.20 | 17.68 | 16.91 | 17.65 | 1,213,737 | +0.80(+4.72%) |
Nov 03, 2008 | 16.69 | 17.31 | 16.42 | 16.86 | 751,877 | +0.09(+0.54%) |
Oct 31, 2008 | 16.41 | 17.67 | 16.06 | 16.77 | 0 | +0.56(+3.49%) |
Oct 30, 2008 | 16.09 | 16.95 | 15.38 | 16.20 | 1,333,452 | +0.48(+3.02%) |
Oct 29, 2008 | 14.98 | 16.05 | 14.39 | 15.73 | 1,532,714 | +1.03(+7.03%) |
Oct 28, 2008 | 14.28 | 14.70 | 13.33 | 14.70 | 1,252,012 | +0.66(+4.71%) |
Oct 27, 2008 | 13.85 | 14.71 | 13.51 | 14.03 | 867,048 | -0.17(-1.22%) |
Oct 24, 2008 | 12.94 | 14.43 | 12.94 | 14.21 | 1,095,182 | +0.09(+0.64%) |
Oct 23, 2008 | 14.43 | 14.77 | 13.47 | 14.12 | 1,172,090 | -0.17(-1.17%) |
Oct 22, 2008 | 14.94 | 15.13 | 13.84 | 14.28 | 902,137 | -1.10(-7.18%) |
Oct 21, 2008 | 15.81 | 16.07 | 15.20 | 15.39 | 800,556 | -0.58(-3.62%) |
Oct 20, 2008 | 15.51 | 15.98 | 15.29 | 15.97 | 819,861 | +0.56(+3.62%) |
Oct 17, 2008 | 14.53 | 16.26 | 14.12 | 15.41 | 0 | +0.49(+3.27%) |
Oct 16, 2008 | 14.20 | 15.02 | 13.17 | 14.92 | 1,560,674 | +0.87(+6.17%) |
Oct 15, 2008 | 14.96 | 15.34 | 13.99 | 14.05 | 1,209,995 | -1.39(-9.02%) |
Oct 14, 2008 | 15.52 | 16.05 | 14.75 | 15.45 | 1,582,208 | +0.61(+4.11%) |
Oct 13, 2008 | 14.73 | 15.03 | 14.04 | 14.84 | 1,385,409 | +0.82(+5.81%) |
Oct 10, 2008 | 12.65 | 14.34 | 11.73 | 14.02 | 0 | +0.81(+6.12%) |
Oct 09, 2008 | 14.09 | 14.91 | 12.81 | 13.21 | 1,472,225 | -0.69(-4.94%) |
Oct 08, 2008 | 13.30 | 14.47 | 12.56 | 13.90 | 2,157,431 | +0.39(+2.85%) |
Oct 07, 2008 | 14.61 | 14.61 | 13.48 | 13.51 | 1,239,010 | -0.75(-5.27%) |
Oct 06, 2008 | 14.27 | 14.60 | 13.35 | 14.27 | 1,910,148 | -0.43(-2.93%) |
Oct 03, 2008 | 14.71 | 15.88 | 14.70 | 14.70 | 0 | +0.22(+1.55%) |
Oct 02, 2008 | 14.80 | 14.80 | 14.18 | 14.47 | 939,538 | -0.43(-2.89%) |
Oct 01, 2008 | 15.04 | 15.20 | 14.60 | 14.90 | 759,893 | -0.28(-1.82%) |
Sep 30, 2008 | 15.00 | 15.32 | 14.56 | 15.18 | 938,912 | +0.54(+3.68%) |
Sep 29, 2008 | 15.33 | 15.38 | 14.33 | 14.64 | 1,192,456 | -0.97(-6.21%) |
Sep 26, 2008 | 14.44 | 15.69 | 14.15 | 15.61 | 0 | +0.89(+6.02%) |
Sep 25, 2008 | 15.13 | 15.29 | 14.34 | 14.72 | 1,626,740 | -0.32(-2.13%) |
Sep 24, 2008 | 15.88 | 16.00 | 14.96 | 15.04 | 952,445 | -0.83(-5.26%) |
Sep 23, 2008 | 15.93 | 16.36 | 15.69 | 15.88 | 863,454 | -0.17(-1.08%) |
Sep 22, 2008 | 17.07 | 17.07 | 16.05 | 16.05 | 1,177,154 | -1.31(-7.54%) |
Sep 19, 2008 | 17.69 | 19.18 | 17.08 | 17.36 | 0 | +0.40(+2.39%) |
Sep 18, 2008 | 17.16 | 17.81 | 15.91 | 16.95 | 3,307,822 | -0.22(-1.27%) |
Sep 17, 2008 | 18.10 | 18.44 | 16.87 | 17.17 | 1,836,368 | -1.28(-6.96%) |
Sep 16, 2008 | 17.78 | 18.92 | 17.59 | 18.46 | 1,726,226 | -0.02(-0.10%) |
Sep 15, 2008 | 18.00 | 19.37 | 18.00 | 18.48 | 1,351,459 | -0.47(-2.51%) |
Sep 12, 2008 | 18.37 | 18.99 | 18.16 | 18.95 | 0 | +0.43(+2.32%) |
Sep 11, 2008 | 18.07 | 18.65 | 17.63 | 18.52 | 884,066 | +0.26(+1.41%) |
Sep 10, 2008 | 17.85 | 18.42 | 17.60 | 18.26 | 1,025,172 | +0.53(+2.97%) |
Sep 09, 2008 | 18.45 | 18.78 | 17.51 | 17.74 | 1,613,066 | -0.84(-4.53%) |
Sep 08, 2008 | 18.27 | 18.62 | 17.96 | 18.58 | 1,327,027 | +0.86(+4.86%) |
Sep 05, 2008 | 17.36 | 17.87 | 16.94 | 17.72 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 17.78 | 17.92 | 17.43 | 17.72 | 1,710,128 | -0.26(-1.46%) |
Sep 03, 2008 | 17.68 | 18.05 | 17.54 | 17.98 | 1,412,098 | +0.14(+0.79%) |