Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.35 | 14.82 | 14.23 | 14.80 | 163,971 | +0.32(+2.22%) |
Nov 26, 2008 | 13.70 | 14.61 | 13.46 | 14.48 | 759,189 | +0.51(+3.69%) |
Nov 25, 2008 | 14.19 | 14.20 | 13.27 | 13.96 | 834,239 | +0.00(+0.00%) |
Nov 24, 2008 | 12.92 | 14.23 | 12.72 | 13.96 | 731,519 | +1.17(+9.11%) |
Nov 21, 2008 | 12.30 | 12.88 | 11.96 | 12.80 | 1,546,027 | +0.43(+3.47%) |
Nov 20, 2008 | 13.47 | 13.98 | 12.34 | 12.37 | 1,157,091 | -1.30(-9.52%) |
Nov 19, 2008 | 14.95 | 15.40 | 13.65 | 13.67 | 638,666 | -1.28(-8.56%) |
Nov 18, 2008 | 15.06 | 15.34 | 14.38 | 14.95 | 532,906 | -0.06(-0.43%) |
Nov 17, 2008 | 15.17 | 15.71 | 15.01 | 15.01 | 599,194 | -0.28(-1.82%) |
Nov 14, 2008 | 15.94 | 16.22 | 15.22 | 15.29 | 0 | -0.92(-5.69%) |
Nov 13, 2008 | 15.14 | 16.22 | 14.31 | 16.22 | 1,080,861 | +1.17(+7.75%) |
Nov 12, 2008 | 16.11 | 16.11 | 15.00 | 15.05 | 679,374 | -1.34(-8.20%) |
Nov 11, 2008 | 16.98 | 17.15 | 15.99 | 16.39 | 553,349 | -0.76(-4.42%) |
Nov 10, 2008 | 18.15 | 18.32 | 16.79 | 17.15 | 534,128 | -0.63(-3.54%) |
Nov 07, 2008 | 17.47 | 17.93 | 17.30 | 17.78 | 590,677 | +0.44(+2.56%) |
Nov 06, 2008 | 18.23 | 18.50 | 17.34 | 17.34 | 619,594 | -0.97(-5.31%) |
Nov 05, 2008 | 18.88 | 19.43 | 18.23 | 18.31 | 499,577 | -0.79(-4.16%) |
Nov 04, 2008 | 19.51 | 19.73 | 18.84 | 19.11 | 684,696 | -0.09(-0.48%) |
Nov 03, 2008 | 18.80 | 19.53 | 18.63 | 19.20 | 546,059 | +0.28(+1.47%) |
Oct 31, 2008 | 17.95 | 19.16 | 17.95 | 18.92 | 0 | +0.79(+4.34%) |
Oct 30, 2008 | 19.03 | 19.03 | 16.82 | 18.13 | 916,088 | +0.42(+2.38%) |
Oct 29, 2008 | 17.45 | 18.13 | 17.10 | 17.71 | 832,319 | +0.15(+0.86%) |
Oct 28, 2008 | 15.81 | 17.56 | 15.29 | 17.56 | 785,646 | +1.99(+12.77%) |
Oct 27, 2008 | 16.05 | 16.69 | 15.56 | 15.57 | 508,506 | -0.85(-5.18%) |
Oct 24, 2008 | 16.02 | 16.85 | 15.80 | 16.42 | 1,002,698 | -0.56(-3.29%) |
Oct 23, 2008 | 16.94 | 17.62 | 16.14 | 16.98 | 1,502,680 | +0.21(+1.24%) |
Oct 22, 2008 | 17.32 | 17.41 | 16.42 | 16.77 | 1,314,231 | -0.97(-5.44%) |
Oct 21, 2008 | 17.94 | 18.51 | 17.70 | 17.74 | 1,031,759 | -0.44(-2.40%) |
Oct 20, 2008 | 17.50 | 18.46 | 17.47 | 18.18 | 860,847 | +0.80(+4.61%) |
Oct 17, 2008 | 16.70 | 18.41 | 16.49 | 17.37 | 0 | +0.19(+1.12%) |
Oct 16, 2008 | 16.59 | 17.82 | 15.72 | 17.18 | 2,437,181 | +0.59(+3.53%) |
Oct 15, 2008 | 18.28 | 18.43 | 16.45 | 16.59 | 1,018,747 | -2.07(-11.11%) |
Oct 14, 2008 | 19.18 | 19.58 | 18.12 | 18.67 | 1,089,772 | +0.02(+0.11%) |
Oct 13, 2008 | 17.27 | 18.65 | 17.15 | 18.65 | 1,317,243 | +1.99(+11.94%) |
Oct 10, 2008 | 16.22 | 17.52 | 15.53 | 16.66 | 1,760,671 | -0.39(-2.31%) |
Oct 09, 2008 | 18.76 | 19.27 | 17.00 | 17.05 | 1,265,730 | -1.72(-9.18%) |
Oct 08, 2008 | 19.06 | 19.84 | 18.52 | 18.78 | 1,597,311 | -0.54(-2.81%) |
Oct 07, 2008 | 21.21 | 21.47 | 19.32 | 19.32 | 1,590,920 | -1.68(-8.00%) |
Oct 06, 2008 | 20.82 | 21.28 | 19.77 | 21.00 | 1,165,530 | -0.72(-3.29%) |
Oct 03, 2008 | 22.51 | 22.86 | 21.56 | 21.72 | 0 | -0.48(-2.16%) |
Oct 02, 2008 | 22.60 | 22.88 | 21.95 | 22.20 | 977,579 | -0.52(-2.27%) |
Oct 01, 2008 | 22.57 | 22.89 | 22.22 | 22.71 | 550,483 | -0.02(-0.09%) |
Sep 30, 2008 | 22.58 | 22.77 | 22.09 | 22.73 | 907,810 | +0.56(+2.52%) |
Sep 29, 2008 | 22.22 | 22.45 | 21.28 | 22.17 | 1,076,243 | -0.35(-1.56%) |
Sep 26, 2008 | 22.51 | 22.62 | 21.98 | 22.52 | 0 | -0.39(-1.69%) |
Sep 25, 2008 | 22.75 | 23.42 | 22.52 | 22.91 | 779,749 | +0.51(+2.27%) |
Sep 24, 2008 | 22.60 | 22.89 | 22.02 | 22.40 | 813,247 | -0.20(-0.89%) |
Sep 23, 2008 | 23.28 | 23.71 | 22.46 | 22.60 | 697,367 | -0.64(-2.77%) |
Sep 22, 2008 | 23.82 | 23.82 | 23.13 | 23.25 | 1,177,605 | -0.69(-2.87%) |
Sep 19, 2008 | 23.24 | 23.93 | 22.84 | 23.93 | 0 | +1.58(+7.07%) |
Sep 18, 2008 | 21.53 | 22.67 | 20.85 | 22.35 | 1,921,847 | +1.08(+5.08%) |
Sep 17, 2008 | 22.17 | 22.17 | 21.05 | 21.27 | 1,035,631 | -1.22(-5.41%) |
Sep 16, 2008 | 21.97 | 22.62 | 21.47 | 22.49 | 994,180 | +0.24(+1.09%) |
Sep 15, 2008 | 22.38 | 23.04 | 22.12 | 22.25 | 838,814 | -0.87(-3.74%) |
Sep 12, 2008 | 22.72 | 23.28 | 22.58 | 23.11 | 1,060,593 | +0.31(+1.35%) |
Sep 11, 2008 | 22.65 | 23.02 | 22.14 | 22.80 | 795,677 | -0.04(-0.16%) |
Sep 10, 2008 | 21.78 | 23.24 | 21.68 | 22.84 | 1,745,213 | +1.29(+6.01%) |
Sep 09, 2008 | 22.27 | 22.77 | 21.54 | 21.54 | 1,104,088 | -0.64(-2.90%) |
Sep 08, 2008 | 21.87 | 22.30 | 21.76 | 22.19 | 700,592 | +0.61(+2.82%) |
Sep 05, 2008 | 21.60 | 21.79 | 21.05 | 21.58 | 0 | -0.15(-0.69%) |
Sep 04, 2008 | 21.65 | 22.50 | 21.63 | 21.73 | 1,413,231 | -0.02(-0.10%) |
Sep 03, 2008 | 20.61 | 21.80 | 20.61 | 21.75 | 1,460,551 | +1.65(+8.18%) |