Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.76 | 13.76 | 13.18 | 13.43 | 322,651 | -0.08(-0.59%) |
Nov 26, 2008 | 13.00 | 13.55 | 12.81 | 13.51 | 960,611 | +0.31(+2.35%) |
Nov 25, 2008 | 12.69 | 13.24 | 12.57 | 13.20 | 1,424,875 | +0.71(+5.68%) |
Nov 24, 2008 | 12.18 | 12.68 | 12.00 | 12.49 | 1,538,039 | +0.43(+3.57%) |
Nov 21, 2008 | 11.64 | 12.06 | 11.11 | 12.06 | 1,668,523 | +0.60(+5.24%) |
Nov 20, 2008 | 11.73 | 12.00 | 11.43 | 11.46 | 1,956,349 | -0.31(-2.63%) |
Nov 19, 2008 | 12.29 | 12.44 | 11.74 | 11.77 | 1,443,814 | -0.64(-5.16%) |
Nov 18, 2008 | 12.55 | 12.55 | 11.93 | 12.41 | 1,570,206 | -0.06(-0.48%) |
Nov 17, 2008 | 11.85 | 12.91 | 11.81 | 12.47 | 1,416,157 | +0.46(+3.83%) |
Nov 14, 2008 | 12.64 | 13.00 | 11.93 | 12.01 | 1,694,247 | -0.81(-6.32%) |
Nov 13, 2008 | 12.56 | 13.01 | 11.80 | 12.82 | 1,900,086 | +0.22(+1.75%) |
Nov 12, 2008 | 13.13 | 13.62 | 12.55 | 12.60 | 1,305,503 | -0.73(-5.48%) |
Nov 11, 2008 | 13.88 | 14.09 | 13.16 | 13.33 | 1,653,029 | -0.94(-6.59%) |
Nov 10, 2008 | 14.60 | 14.84 | 14.08 | 14.27 | 706,417 | -0.21(-1.45%) |
Nov 07, 2008 | 14.67 | 14.83 | 14.13 | 14.48 | 1,258,625 | -0.03(-0.21%) |
Nov 06, 2008 | 15.42 | 15.60 | 14.38 | 14.51 | 1,048,119 | -0.98(-6.33%) |
Nov 05, 2008 | 16.03 | 16.63 | 15.44 | 15.49 | 825,572 | -1.16(-6.97%) |
Nov 04, 2008 | 15.68 | 17.49 | 15.68 | 16.65 | 1,952,147 | +1.34(+8.75%) |
Nov 03, 2008 | 15.44 | 15.75 | 15.29 | 15.31 | 843,854 | -0.08(-0.52%) |
Oct 31, 2008 | 15.66 | 15.90 | 15.10 | 15.39 | 1,492,632 | -0.27(-1.72%) |
Oct 30, 2008 | 15.49 | 15.80 | 15.16 | 15.66 | 930,571 | +0.47(+3.09%) |
Oct 29, 2008 | 15.43 | 15.94 | 14.93 | 15.19 | 1,009,228 | -0.53(-3.37%) |
Oct 28, 2008 | 14.51 | 15.72 | 14.33 | 15.72 | 1,071,453 | +1.48(+10.39%) |
Oct 27, 2008 | 14.46 | 14.90 | 14.04 | 14.24 | 1,030,084 | -0.43(-2.93%) |
Oct 24, 2008 | 14.07 | 15.00 | 14.06 | 14.67 | 1,084,533 | -0.22(-1.48%) |
Oct 23, 2008 | 14.71 | 15.09 | 14.03 | 14.89 | 1,876,366 | +0.31(+2.13%) |
Oct 22, 2008 | 15.90 | 15.90 | 14.51 | 14.58 | 2,577,371 | -1.55(-9.61%) |
Oct 21, 2008 | 16.78 | 17.19 | 16.10 | 16.13 | 1,500,284 | -0.77(-4.56%) |
Oct 20, 2008 | 16.73 | 17.31 | 16.50 | 16.90 | 1,479,903 | +0.04(+0.24%) |
Oct 17, 2008 | 17.24 | 17.49 | 16.42 | 16.86 | 3,051,631 | -0.63(-3.60%) |
Oct 16, 2008 | 16.40 | 17.49 | 15.81 | 17.49 | 3,814,403 | +1.38(+8.57%) |
Oct 15, 2008 | 15.98 | 16.16 | 15.48 | 16.11 | 1,783,802 | -0.01(-0.06%) |
Oct 14, 2008 | 18.00 | 18.00 | 16.02 | 16.12 | 1,192,132 | -0.45(-2.72%) |
Oct 13, 2008 | 16.07 | 16.57 | 15.20 | 16.57 | 1,317,804 | +1.35(+8.87%) |
Oct 10, 2008 | 15.65 | 16.39 | 14.50 | 15.22 | 3,334,358 | -0.79(-4.93%) |
Oct 09, 2008 | 17.26 | 17.54 | 15.97 | 16.01 | 2,316,447 | -0.78(-4.65%) |
Oct 08, 2008 | 15.92 | 17.13 | 15.71 | 16.79 | 2,672,653 | +0.72(+4.48%) |
Oct 07, 2008 | 16.70 | 16.83 | 15.98 | 16.07 | 1,911,321 | -0.72(-4.29%) |
Oct 06, 2008 | 16.90 | 17.04 | 15.63 | 16.79 | 1,641,131 | -0.31(-1.81%) |
Oct 03, 2008 | 18.13 | 18.52 | 17.04 | 17.10 | 1,664,403 | -0.74(-4.15%) |
Oct 02, 2008 | 18.77 | 19.07 | 17.79 | 17.84 | 1,870,644 | -1.01(-5.36%) |
Oct 01, 2008 | 19.40 | 19.70 | 18.64 | 18.85 | 1,920,729 | -0.65(-3.33%) |
Sep 30, 2008 | 18.67 | 19.54 | 17.90 | 19.50 | 3,344,483 | +1.09(+5.92%) |
Sep 29, 2008 | 20.26 | 20.59 | 18.00 | 18.41 | 2,807,916 | -2.20(-10.67%) |
Sep 26, 2008 | 19.41 | 21.15 | 19.08 | 20.61 | 0 | +1.21(+6.24%) |
Sep 25, 2008 | 20.90 | 21.17 | 19.20 | 19.40 | 4,163,365 | -1.63(-7.75%) |
Sep 24, 2008 | 21.12 | 21.42 | 20.95 | 21.03 | 1,280,867 | -0.18(-0.85%) |
Sep 23, 2008 | 21.57 | 22.13 | 21.15 | 21.21 | 904,435 | -0.17(-0.80%) |
Sep 22, 2008 | 22.29 | 22.29 | 21.28 | 21.38 | 690,682 | -0.82(-3.69%) |
Sep 19, 2008 | 22.40 | 23.55 | 21.17 | 22.20 | 0 | +0.06(+0.27%) |
Sep 18, 2008 | 22.49 | 22.56 | 21.22 | 22.14 | 1,918,561 | -0.03(-0.14%) |
Sep 17, 2008 | 23.13 | 23.57 | 22.17 | 22.17 | 1,526,762 | -1.42(-6.02%) |
Sep 16, 2008 | 21.95 | 23.85 | 21.95 | 23.59 | 2,161,941 | +1.49(+6.74%) |
Sep 15, 2008 | 22.59 | 22.69 | 21.73 | 22.10 | 1,822,924 | -0.89(-3.87%) |
Sep 12, 2008 | 23.21 | 23.23 | 22.65 | 22.99 | 1,009,595 | -0.43(-1.84%) |
Sep 11, 2008 | 23.56 | 23.60 | 22.76 | 23.42 | 1,296,137 | -0.30(-1.26%) |
Sep 10, 2008 | 23.38 | 23.86 | 23.37 | 23.72 | 664,070 | +0.32(+1.37%) |
Sep 09, 2008 | 23.89 | 24.09 | 23.40 | 23.40 | 1,312,094 | -0.34(-1.43%) |
Sep 08, 2008 | 23.95 | 24.09 | 23.28 | 23.74 | 995,970 | +0.11(+0.47%) |
Sep 05, 2008 | 22.70 | 23.74 | 22.50 | 23.63 | 0 | +0.82(+3.59%) |
Sep 04, 2008 | 23.69 | 23.80 | 22.79 | 22.81 | 1,171,611 | -1.06(-4.44%) |
Sep 03, 2008 | 24.99 | 25.05 | 23.81 | 23.87 | 2,244,717 | -1.13(-4.52%) |