Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.04 | 15.47 | 14.57 | 15.39 | 373,041 | +0.13(+0.85%) |
Nov 26, 2008 | 14.06 | 15.54 | 13.97 | 15.26 | 1,050,683 | +0.81(+5.63%) |
Nov 25, 2008 | 14.07 | 14.47 | 13.64 | 14.45 | 1,041,909 | +0.59(+4.29%) |
Nov 24, 2008 | 12.79 | 14.19 | 12.44 | 13.85 | 2,150,396 | +1.44(+11.61%) |
Nov 21, 2008 | 12.79 | 13.26 | 11.98 | 12.41 | 3,065,364 | -0.30(-2.37%) |
Nov 20, 2008 | 13.76 | 14.08 | 12.63 | 12.71 | 2,764,550 | -1.24(-8.87%) |
Nov 19, 2008 | 15.73 | 15.96 | 13.92 | 13.95 | 1,576,708 | -2.10(-13.08%) |
Nov 18, 2008 | 16.03 | 16.28 | 15.23 | 16.05 | 1,333,309 | -0.08(-0.50%) |
Nov 17, 2008 | 15.91 | 16.55 | 15.68 | 16.13 | 1,477,481 | +0.11(+0.66%) |
Nov 14, 2008 | 16.16 | 16.69 | 15.98 | 16.03 | 1,915,556 | -0.45(-2.72%) |
Nov 13, 2008 | 15.87 | 16.47 | 14.89 | 16.47 | 2,741,181 | +0.62(+3.90%) |
Nov 12, 2008 | 16.88 | 16.89 | 15.82 | 15.86 | 2,593,545 | -1.05(-6.21%) |
Nov 11, 2008 | 17.14 | 17.53 | 16.67 | 16.91 | 1,628,612 | -0.39(-2.26%) |
Nov 10, 2008 | 17.47 | 17.88 | 16.99 | 17.30 | 1,270,940 | -0.01(-0.05%) |
Nov 07, 2008 | 17.15 | 17.53 | 16.81 | 17.30 | 1,481,982 | +0.35(+2.06%) |
Nov 06, 2008 | 17.11 | 18.09 | 16.91 | 16.95 | 2,371,870 | -0.28(-1.61%) |
Nov 05, 2008 | 17.50 | 17.87 | 17.21 | 17.23 | 1,129,443 | -0.52(-2.93%) |
Nov 04, 2008 | 18.05 | 18.11 | 17.56 | 17.75 | 2,013,263 | +0.13(+0.74%) |
Nov 03, 2008 | 17.04 | 18.19 | 17.01 | 17.62 | 3,395,654 | +0.33(+1.93%) |
Oct 31, 2008 | 16.12 | 17.29 | 16.08 | 17.29 | 7,853,092 | +1.07(+6.63%) |
Oct 30, 2008 | 15.92 | 16.74 | 15.81 | 16.21 | 2,300,385 | +0.42(+2.68%) |
Oct 29, 2008 | 15.71 | 15.96 | 15.30 | 15.79 | 3,265,656 | +0.05(+0.31%) |
Oct 28, 2008 | 14.77 | 15.90 | 14.48 | 15.74 | 4,011,463 | +1.53(+10.77%) |
Oct 27, 2008 | 14.12 | 14.67 | 14.11 | 14.21 | 1,163,181 | -0.20(-1.41%) |
Oct 24, 2008 | 13.58 | 14.69 | 13.58 | 14.41 | 1,751,751 | -0.34(-2.32%) |
Oct 23, 2008 | 15.15 | 15.52 | 13.99 | 14.76 | 3,164,779 | -0.50(-3.26%) |
Oct 22, 2008 | 15.39 | 15.70 | 14.24 | 15.25 | 3,605,624 | +1.84(+13.71%) |
Oct 21, 2008 | 13.15 | 13.92 | 13.02 | 13.41 | 1,630,011 | +0.19(+1.42%) |
Oct 20, 2008 | 12.69 | 13.24 | 12.57 | 13.23 | 806,144 | +0.77(+6.14%) |
Oct 17, 2008 | 12.18 | 12.89 | 11.72 | 12.46 | 886,294 | -0.09(-0.71%) |
Oct 16, 2008 | 11.61 | 12.62 | 11.22 | 12.55 | 1,057,872 | +1.07(+9.28%) |
Oct 15, 2008 | 13.00 | 13.19 | 11.48 | 11.48 | 1,161,519 | -1.68(-12.74%) |
Oct 14, 2008 | 14.56 | 14.63 | 12.79 | 13.16 | 632,169 | -0.86(-6.15%) |
Oct 13, 2008 | 13.87 | 14.27 | 13.37 | 14.02 | 1,145,480 | +0.98(+7.49%) |
Oct 10, 2008 | 11.38 | 13.63 | 11.38 | 13.05 | 1,047,137 | +0.90(+7.37%) |
Oct 09, 2008 | 13.27 | 13.41 | 11.91 | 12.15 | 1,017,661 | -1.03(-7.84%) |
Oct 08, 2008 | 13.03 | 13.71 | 12.66 | 13.19 | 1,317,382 | -0.14(-1.04%) |
Oct 07, 2008 | 14.24 | 14.42 | 13.31 | 13.32 | 1,364,145 | -0.63(-4.49%) |
Oct 06, 2008 | 14.04 | 14.33 | 12.75 | 13.95 | 1,452,936 | -0.50(-3.44%) |
Oct 03, 2008 | 15.51 | 15.58 | 14.39 | 14.45 | 1,249,788 | -0.87(-5.68%) |
Oct 02, 2008 | 16.00 | 16.31 | 15.20 | 15.32 | 700,085 | -0.82(-5.09%) |
Oct 01, 2008 | 15.99 | 16.25 | 15.86 | 16.14 | 649,345 | +0.08(+0.51%) |
Sep 30, 2008 | 15.55 | 16.16 | 15.11 | 16.06 | 953,621 | +0.69(+4.50%) |
Sep 29, 2008 | 16.28 | 16.55 | 15.05 | 15.37 | 1,487,521 | -1.25(-7.54%) |
Sep 26, 2008 | 16.12 | 16.69 | 16.12 | 16.62 | 0 | +0.20(+1.24%) |
Sep 25, 2008 | 16.29 | 16.51 | 16.13 | 16.42 | 893,682 | +0.34(+2.13%) |
Sep 24, 2008 | 16.15 | 16.25 | 15.84 | 16.07 | 1,290,839 | +0.01(+0.05%) |
Sep 23, 2008 | 16.12 | 16.30 | 15.91 | 16.07 | 964,903 | -0.08(-0.50%) |
Sep 22, 2008 | 16.63 | 16.82 | 16.02 | 16.15 | 753,881 | -0.68(-4.06%) |
Sep 19, 2008 | 17.49 | 17.76 | 16.34 | 16.83 | 0 | +0.20(+1.22%) |
Sep 18, 2008 | 16.58 | 16.98 | 15.90 | 16.63 | 2,080,842 | +0.44(+2.71%) |
Sep 17, 2008 | 16.48 | 16.57 | 15.92 | 16.19 | 1,514,487 | -0.59(-3.49%) |
Sep 16, 2008 | 15.29 | 16.81 | 15.29 | 16.77 | 2,026,776 | +1.11(+7.07%) |
Sep 15, 2008 | 15.29 | 16.15 | 15.29 | 15.67 | 1,145,918 | -0.21(-1.33%) |
Sep 12, 2008 | 15.71 | 15.94 | 15.55 | 15.88 | 1,471,127 | +0.02(+0.10%) |
Sep 11, 2008 | 15.62 | 16.07 | 15.55 | 15.86 | 1,565,402 | +0.00(+0.00%) |
Sep 10, 2008 | 16.03 | 16.06 | 15.72 | 15.86 | 1,654,223 | -0.03(-0.20%) |
Sep 09, 2008 | 15.72 | 16.07 | 15.67 | 15.90 | 2,170,457 | +0.15(+0.93%) |
Sep 08, 2008 | 15.47 | 15.75 | 15.24 | 15.75 | 939,003 | +0.74(+4.93%) |
Sep 05, 2008 | 14.95 | 15.15 | 14.57 | 15.01 | 0 | -0.04(-0.27%) |
Sep 04, 2008 | 15.22 | 15.55 | 14.70 | 15.05 | 786,747 | -0.33(-2.17%) |
Sep 03, 2008 | 15.00 | 15.51 | 14.93 | 15.38 | 981,903 | +0.33(+2.16%) |