Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.20 | 14.70 | 13.58 | 14.66 | 814,841 | +0.16(+1.10%) |
Nov 26, 2008 | 13.58 | 14.53 | 12.92 | 14.50 | 1,140,432 | +0.95(+7.01%) |
Nov 25, 2008 | 14.05 | 14.12 | 13.25 | 13.55 | 2,287,427 | -0.11(-0.81%) |
Nov 24, 2008 | 12.27 | 13.79 | 12.27 | 13.66 | 1,483,286 | +1.41(+11.51%) |
Nov 21, 2008 | 11.54 | 12.25 | 11.00 | 12.25 | 2,069,784 | +0.65(+5.60%) |
Nov 20, 2008 | 12.25 | 12.74 | 11.60 | 11.60 | 2,539,076 | -0.68(-5.54%) |
Nov 19, 2008 | 13.24 | 13.99 | 12.28 | 12.28 | 1,591,677 | -1.31(-9.64%) |
Nov 18, 2008 | 13.47 | 13.83 | 12.96 | 13.59 | 1,713,318 | +0.18(+1.34%) |
Nov 17, 2008 | 14.00 | 14.08 | 13.40 | 13.41 | 989,178 | -0.49(-3.53%) |
Nov 14, 2008 | 14.26 | 15.10 | 13.32 | 13.90 | 0 | -0.56(-3.87%) |
Nov 13, 2008 | 13.61 | 14.53 | 12.80 | 14.46 | 1,708,907 | +0.85(+6.25%) |
Nov 12, 2008 | 14.16 | 14.28 | 13.60 | 13.61 | 1,390,921 | -0.81(-5.62%) |
Nov 11, 2008 | 15.37 | 15.46 | 14.24 | 14.42 | 915,781 | -1.04(-6.73%) |
Nov 10, 2008 | 16.21 | 16.43 | 15.16 | 15.46 | 1,072,643 | -0.13(-0.83%) |
Nov 07, 2008 | 16.37 | 16.48 | 15.45 | 15.59 | 1,672,224 | -0.61(-3.77%) |
Nov 06, 2008 | 16.00 | 16.78 | 14.62 | 16.20 | 3,698,862 | -0.73(-4.31%) |
Nov 05, 2008 | 17.86 | 18.53 | 16.36 | 16.93 | 2,592,408 | -1.35(-7.39%) |
Nov 04, 2008 | 18.46 | 18.70 | 17.54 | 18.28 | 1,341,284 | +0.58(+3.28%) |
Nov 03, 2008 | 17.93 | 17.93 | 16.94 | 17.70 | 1,031,841 | -0.03(-0.17%) |
Oct 31, 2008 | 16.78 | 18.05 | 16.58 | 17.73 | 0 | +0.88(+5.22%) |
Oct 30, 2008 | 16.50 | 16.85 | 15.58 | 16.85 | 1,468,468 | +1.11(+7.05%) |
Oct 29, 2008 | 15.17 | 17.04 | 15.01 | 15.74 | 2,268,748 | +0.30(+1.94%) |
Oct 28, 2008 | 14.94 | 15.44 | 13.73 | 15.44 | 2,233,796 | +1.16(+8.12%) |
Oct 27, 2008 | 13.47 | 15.00 | 13.38 | 14.28 | 1,942,827 | +0.26(+1.85%) |
Oct 25, 2008 | 13.75 | 14.84 | 13.75 | 14.02 | 0 | +0.00(+0.00%) |
Oct 24, 2008 | 13.75 | 14.84 | 13.75 | 14.02 | 2,450,435 | -0.78(-5.27%) |
Oct 23, 2008 | 16.42 | 16.51 | 14.11 | 14.80 | 3,456,005 | -1.53(-9.37%) |
Oct 22, 2008 | 17.72 | 17.88 | 16.15 | 16.33 | 2,329,959 | -1.63(-9.08%) |
Oct 21, 2008 | 19.11 | 19.47 | 17.79 | 17.96 | 2,072,184 | -1.04(-5.47%) |
Oct 20, 2008 | 18.50 | 19.33 | 17.88 | 19.00 | 1,532,345 | +1.00(+5.56%) |
Oct 17, 2008 | 16.37 | 18.54 | 15.97 | 18.00 | 0 | +1.29(+7.72%) |
Oct 16, 2008 | 16.55 | 17.30 | 16.03 | 16.71 | 2,452,498 | +0.30(+1.83%) |
Oct 15, 2008 | 18.32 | 18.70 | 16.41 | 16.41 | 1,407,313 | -2.35(-12.53%) |
Oct 14, 2008 | 19.35 | 20.69 | 18.50 | 18.76 | 3,008,765 | +0.34(+1.85%) |
Oct 13, 2008 | 16.58 | 18.42 | 15.65 | 18.42 | 2,147,956 | +2.89(+18.61%) |
Oct 10, 2008 | 15.78 | 16.88 | 14.39 | 15.53 | 6,380,129 | -1.35(-8.00%) |
Oct 09, 2008 | 17.64 | 18.55 | 16.14 | 16.88 | 2,622,042 | -0.48(-2.76%) |
Oct 08, 2008 | 17.88 | 19.02 | 17.24 | 17.36 | 4,139,079 | -0.99(-5.40%) |
Oct 07, 2008 | 20.33 | 20.65 | 18.35 | 18.35 | 1,699,900 | -1.72(-8.57%) |
Oct 06, 2008 | 21.50 | 21.50 | 18.52 | 20.07 | 3,312,071 | -1.57(-7.26%) |
Oct 04, 2008 | 22.47 | 23.38 | 21.54 | 21.64 | 0 | +0.00(+0.00%) |
Oct 03, 2008 | 22.47 | 23.38 | 21.54 | 21.64 | 0 | -0.88(-3.91%) |
Oct 02, 2008 | 24.89 | 24.89 | 22.10 | 22.52 | 1,683,610 | -2.46(-9.85%) |
Oct 01, 2008 | 25.21 | 25.37 | 24.33 | 24.98 | 1,361,795 | -0.18(-0.72%) |
Sep 30, 2008 | 25.20 | 25.70 | 24.69 | 25.16 | 1,727,354 | +0.26(+1.04%) |
Sep 29, 2008 | 25.79 | 26.00 | 23.39 | 24.90 | 2,939,138 | -1.44(-5.47%) |
Sep 27, 2008 | 26.79 | 26.79 | 26.09 | 26.34 | 0 | +0.00(+0.00%) |
Sep 26, 2008 | 26.79 | 26.79 | 26.09 | 26.34 | 0 | -0.58(-2.15%) |
Sep 25, 2008 | 25.92 | 27.02 | 25.92 | 26.92 | 1,520,960 | +0.82(+3.14%) |
Sep 24, 2008 | 26.28 | 26.36 | 25.65 | 26.10 | 1,432,631 | -0.44(-1.66%) |
Sep 23, 2008 | 25.76 | 27.02 | 25.76 | 26.54 | 2,318,393 | +0.79(+3.07%) |
Sep 22, 2008 | 27.53 | 27.86 | 25.40 | 25.75 | 2,328,236 | -1.78(-6.47%) |
Sep 19, 2008 | 26.99 | 27.80 | 25.75 | 27.53 | 0 | +1.66(+6.42%) |
Sep 18, 2008 | 25.43 | 26.20 | 23.51 | 25.87 | 3,605,174 | -0.01(-0.04%) |
Sep 17, 2008 | 25.75 | 26.44 | 24.75 | 25.88 | 2,632,701 | -0.41(-1.56%) |
Sep 16, 2008 | 25.65 | 26.29 | 25.12 | 26.29 | 3,263,741 | +0.18(+0.69%) |
Sep 15, 2008 | 28.69 | 28.72 | 26.00 | 26.11 | 5,261,564 | -3.67(-12.32%) |
Sep 12, 2008 | 29.85 | 30.17 | 29.52 | 29.78 | 2,418,986 | -0.41(-1.36%) |
Sep 11, 2008 | 30.65 | 30.65 | 29.90 | 30.19 | 1,805,225 | -0.74(-2.39%) |
Sep 10, 2008 | 29.56 | 31.58 | 28.65 | 30.93 | 3,664,879 | +1.46(+4.95%) |
Sep 09, 2008 | 30.80 | 30.93 | 28.95 | 29.47 | 2,982,422 | -1.40(-4.54%) |
Sep 08, 2008 | 31.62 | 31.62 | 30.58 | 30.87 | 1,256,783 | +0.33(+1.08%) |
Sep 06, 2008 | 30.16 | 30.80 | 29.86 | 30.54 | 0 | +0.00(+0.00%) |
Sep 05, 2008 | 30.16 | 30.80 | 29.86 | 30.54 | 0 | +0.28(+0.93%) |
Sep 04, 2008 | 29.00 | 31.67 | 28.83 | 30.26 | 1,784,667 | -1.28(-4.06%) |
Sep 03, 2008 | 31.70 | 31.99 | 30.73 | 31.54 | 2,072,996 | -0.35(-1.10%) |