Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.47 | 16.47 | 16.11 | 16.38 | 847,103 | -0.19(-1.16%) |
Nov 26, 2008 | 15.91 | 16.57 | 15.74 | 16.57 | 1,562,957 | +0.39(+2.43%) |
Nov 25, 2008 | 16.18 | 16.49 | 15.75 | 16.18 | 1,612,022 | +0.25(+1.58%) |
Nov 24, 2008 | 15.23 | 16.15 | 15.11 | 15.92 | 1,846,599 | +0.86(+5.71%) |
Nov 21, 2008 | 14.63 | 15.07 | 14.05 | 15.06 | 2,052,933 | +0.87(+6.11%) |
Nov 20, 2008 | 14.79 | 14.91 | 14.02 | 14.20 | 3,078,043 | -0.56(-3.77%) |
Nov 19, 2008 | 15.57 | 15.64 | 14.71 | 14.75 | 1,364,110 | -1.10(-6.93%) |
Nov 18, 2008 | 16.00 | 16.00 | 15.35 | 15.85 | 1,015,937 | -0.24(-1.48%) |
Nov 17, 2008 | 16.08 | 16.51 | 15.86 | 16.09 | 1,149,368 | +0.03(+0.18%) |
Nov 14, 2008 | 16.00 | 16.61 | 15.86 | 16.06 | 0 | -0.56(-3.39%) |
Nov 13, 2008 | 15.50 | 16.64 | 15.27 | 16.62 | 2,034,416 | +1.12(+7.22%) |
Nov 12, 2008 | 15.95 | 15.97 | 15.43 | 15.50 | 899,195 | -0.79(-4.83%) |
Nov 11, 2008 | 16.43 | 16.74 | 16.15 | 16.29 | 990,730 | -1.02(-5.87%) |
Nov 10, 2008 | 17.77 | 17.77 | 16.97 | 17.30 | 1,215,803 | +0.06(+0.34%) |
Nov 07, 2008 | 16.69 | 17.41 | 16.69 | 17.24 | 1,148,524 | +0.63(+3.79%) |
Nov 06, 2008 | 18.89 | 18.89 | 16.35 | 16.61 | 2,362,512 | -2.87(-14.73%) |
Nov 05, 2008 | 20.03 | 20.48 | 19.48 | 19.48 | 2,569,404 | +0.52(+2.74%) |
Nov 04, 2008 | 18.18 | 19.01 | 18.18 | 18.96 | 1,629,277 | +0.62(+3.35%) |
Nov 03, 2008 | 18.43 | 18.69 | 18.04 | 18.35 | 841,995 | -0.02(-0.12%) |
Oct 31, 2008 | 18.56 | 18.84 | 17.90 | 18.37 | 2,039,330 | -1.49(-7.51%) |
Oct 30, 2008 | 20.21 | 20.48 | 19.44 | 19.86 | 2,308,985 | +1.36(+7.38%) |
Oct 29, 2008 | 18.55 | 19.16 | 18.25 | 18.50 | 3,173,754 | +1.62(+9.63%) |
Oct 28, 2008 | 14.83 | 16.87 | 14.83 | 16.87 | 2,381,188 | +2.77(+19.61%) |
Oct 27, 2008 | 14.80 | 14.94 | 14.09 | 14.11 | 1,318,684 | -1.19(-7.76%) |
Oct 24, 2008 | 14.83 | 15.77 | 14.83 | 15.29 | 1,817,724 | -0.50(-3.15%) |
Oct 23, 2008 | 15.73 | 16.06 | 14.99 | 15.79 | 1,671,886 | -0.25(-1.57%) |
Oct 22, 2008 | 16.69 | 17.34 | 15.63 | 16.04 | 1,732,409 | -1.13(-6.57%) |
Oct 21, 2008 | 17.61 | 17.64 | 17.01 | 17.17 | 2,020,141 | -0.13(-0.73%) |
Oct 20, 2008 | 16.41 | 17.30 | 16.41 | 17.30 | 1,431,809 | +1.08(+6.63%) |
Oct 17, 2008 | 16.00 | 16.78 | 15.69 | 16.22 | 0 | +0.21(+1.30%) |
Oct 16, 2008 | 15.82 | 16.69 | 14.70 | 16.01 | 2,096,508 | +0.76(+4.96%) |
Oct 15, 2008 | 17.43 | 17.43 | 15.13 | 15.26 | 2,115,988 | -2.43(-13.75%) |
Oct 14, 2008 | 18.53 | 19.29 | 17.13 | 17.69 | 1,964,038 | +0.67(+3.97%) |
Oct 13, 2008 | 16.92 | 17.08 | 16.32 | 17.01 | 2,520,962 | +2.03(+13.56%) |
Oct 10, 2008 | 15.99 | 15.99 | 14.05 | 14.98 | 3,224,117 | -1.19(-7.38%) |
Oct 09, 2008 | 17.42 | 17.87 | 15.93 | 16.18 | 2,985,448 | -0.88(-5.17%) |
Oct 08, 2008 | 17.61 | 17.61 | 16.51 | 17.06 | 2,747,943 | -0.82(-4.60%) |
Oct 07, 2008 | 18.24 | 18.70 | 17.80 | 17.88 | 2,531,260 | -0.91(-4.85%) |
Oct 06, 2008 | 18.98 | 19.11 | 18.01 | 18.79 | 1,924,710 | -0.96(-4.84%) |
Oct 03, 2008 | 20.33 | 20.46 | 19.65 | 19.75 | 0 | -0.71(-3.48%) |
Oct 02, 2008 | 21.47 | 21.50 | 20.43 | 20.46 | 1,004,500 | -1.49(-6.79%) |
Oct 01, 2008 | 22.21 | 22.31 | 21.82 | 21.95 | 1,164,649 | -0.38(-1.69%) |
Sep 30, 2008 | 21.52 | 22.52 | 21.52 | 22.33 | 1,007,727 | +0.88(+4.08%) |
Sep 29, 2008 | 22.37 | 22.58 | 20.91 | 21.46 | 1,609,262 | -2.28(-9.59%) |
Sep 26, 2008 | 23.18 | 23.75 | 23.12 | 23.73 | 0 | +0.23(+0.98%) |
Sep 25, 2008 | 23.04 | 23.75 | 23.04 | 23.50 | 1,067,821 | +0.18(+0.76%) |
Sep 24, 2008 | 23.58 | 23.73 | 23.21 | 23.32 | 931,943 | -0.11(-0.47%) |
Sep 23, 2008 | 23.51 | 24.14 | 23.04 | 23.44 | 1,028,471 | -0.36(-1.53%) |
Sep 22, 2008 | 24.29 | 25.43 | 23.69 | 23.80 | 986,746 | -0.34(-1.41%) |
Sep 19, 2008 | 23.55 | 24.32 | 23.21 | 24.14 | 0 | +1.50(+6.62%) |
Sep 18, 2008 | 22.29 | 23.12 | 21.95 | 22.64 | 3,645,947 | +0.39(+1.77%) |
Sep 17, 2008 | 23.27 | 23.27 | 22.17 | 22.25 | 1,695,255 | -1.57(-6.60%) |
Sep 16, 2008 | 23.31 | 23.85 | 22.94 | 23.82 | 1,559,639 | +0.34(+1.45%) |
Sep 15, 2008 | 23.29 | 23.80 | 23.18 | 23.48 | 1,223,948 | -0.79(-3.27%) |
Sep 12, 2008 | 24.08 | 24.31 | 23.86 | 24.27 | 0 | -0.76(-3.02%) |
Sep 11, 2008 | 24.50 | 25.05 | 24.15 | 25.03 | 1,100,187 | -0.05(-0.21%) |
Sep 10, 2008 | 24.93 | 25.33 | 24.87 | 25.08 | 3,504,117 | +1.24(+5.19%) |
Sep 09, 2008 | 24.27 | 24.45 | 23.84 | 23.84 | 1,198,949 | -1.05(-4.20%) |
Sep 08, 2008 | 25.05 | 25.06 | 24.46 | 24.89 | 1,599,850 | -0.16(-0.62%) |
Sep 05, 2008 | 24.92 | 25.10 | 24.52 | 25.05 | 0 | +0.68(+2.80%) |
Sep 04, 2008 | 24.84 | 24.89 | 24.30 | 24.36 | 1,468,734 | +0.04(+0.15%) |
Sep 03, 2008 | 24.10 | 24.34 | 23.96 | 24.33 | 1,423,386 | +1.08(+4.63%) |