Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.13 | 15.86 | 15.07 | 15.67 | 1,134,413 | +0.55(+3.62%) |
Nov 26, 2008 | 14.09 | 15.35 | 13.94 | 15.12 | 2,866,293 | +0.86(+5.99%) |
Nov 25, 2008 | 14.30 | 14.45 | 13.73 | 14.27 | 3,386,318 | +0.35(+2.53%) |
Nov 24, 2008 | 12.49 | 14.09 | 12.49 | 13.91 | 4,918,817 | +0.20(+1.48%) |
Nov 21, 2008 | 12.68 | 13.78 | 12.26 | 13.71 | 3,961,204 | +1.22(+9.72%) |
Nov 20, 2008 | 12.96 | 13.85 | 12.41 | 12.50 | 4,346,217 | -0.66(-5.02%) |
Nov 19, 2008 | 13.79 | 13.98 | 13.11 | 13.16 | 2,567,385 | -0.58(-4.26%) |
Nov 18, 2008 | 13.50 | 13.85 | 13.39 | 13.74 | 3,278,596 | +0.31(+2.35%) |
Nov 17, 2008 | 13.19 | 13.70 | 12.97 | 13.43 | 2,148,713 | +0.07(+0.51%) |
Nov 14, 2008 | 14.16 | 14.30 | 13.34 | 13.36 | 0 | -1.07(-7.38%) |
Nov 13, 2008 | 13.10 | 14.42 | 12.59 | 14.42 | 3,031,310 | +1.43(+11.03%) |
Nov 12, 2008 | 13.27 | 13.44 | 12.97 | 12.99 | 2,759,192 | -0.50(-3.72%) |
Nov 11, 2008 | 13.30 | 13.88 | 13.10 | 13.49 | 2,459,282 | +0.00(+0.00%) |
Nov 10, 2008 | 14.03 | 14.18 | 13.43 | 13.49 | 2,374,812 | -0.22(-1.59%) |
Nov 07, 2008 | 13.40 | 13.73 | 13.40 | 13.71 | 0 | +0.32(+2.41%) |
Nov 06, 2008 | 13.97 | 14.19 | 13.29 | 13.39 | 2,603,097 | -0.71(-5.00%) |
Nov 05, 2008 | 15.00 | 15.00 | 14.06 | 14.09 | 2,682,692 | -0.94(-6.28%) |
Nov 04, 2008 | 14.72 | 15.05 | 14.30 | 15.04 | 2,530,545 | +0.64(+4.43%) |
Nov 03, 2008 | 14.08 | 14.48 | 14.05 | 14.40 | 1,614,190 | +0.25(+1.75%) |
Oct 31, 2008 | 13.58 | 14.39 | 13.49 | 14.15 | 0 | +0.46(+3.40%) |
Oct 30, 2008 | 14.24 | 14.24 | 13.01 | 13.69 | 2,551,165 | +0.76(+5.86%) |
Oct 29, 2008 | 12.96 | 13.64 | 12.51 | 12.93 | 2,105,494 | -0.06(-0.46%) |
Oct 28, 2008 | 12.06 | 12.99 | 11.46 | 12.99 | 3,651,408 | +1.03(+8.59%) |
Oct 27, 2008 | 11.59 | 12.44 | 11.30 | 11.96 | 3,239,037 | +0.13(+1.08%) |
Oct 24, 2008 | 11.00 | 12.15 | 11.00 | 11.84 | 0 | -0.46(-3.72%) |
Oct 23, 2008 | 11.41 | 12.62 | 10.73 | 12.29 | 6,975,279 | -0.69(-5.31%) |
Oct 22, 2008 | 13.78 | 13.88 | 12.53 | 12.98 | 4,159,418 | -1.06(-7.53%) |
Oct 21, 2008 | 14.48 | 14.96 | 14.03 | 14.04 | 1,970,349 | -0.88(-5.88%) |
Oct 20, 2008 | 13.80 | 14.92 | 13.79 | 14.92 | 1,960,722 | +0.95(+6.76%) |
Oct 17, 2008 | 13.37 | 14.60 | 12.77 | 13.97 | 0 | -0.04(-0.32%) |
Oct 16, 2008 | 13.25 | 14.03 | 12.94 | 14.02 | 4,384,752 | +0.61(+4.53%) |
Oct 15, 2008 | 14.50 | 14.63 | 13.39 | 13.41 | 2,104,047 | -1.43(-9.65%) |
Oct 14, 2008 | 16.46 | 16.46 | 14.25 | 14.84 | 4,034,690 | -0.55(-3.60%) |
Oct 13, 2008 | 14.22 | 15.56 | 14.22 | 15.40 | 2,768,867 | +0.58(+3.90%) |
Oct 10, 2008 | 13.11 | 15.70 | 12.02 | 14.82 | 0 | +0.97(+6.98%) |
Oct 09, 2008 | 14.53 | 15.33 | 13.85 | 13.85 | 2,534,242 | -1.31(-8.65%) |
Oct 08, 2008 | 14.61 | 15.79 | 14.61 | 15.17 | 2,750,372 | -0.01(-0.05%) |
Oct 07, 2008 | 16.01 | 16.23 | 15.02 | 15.17 | 2,594,278 | -0.61(-3.90%) |
Oct 06, 2008 | 15.47 | 16.01 | 14.75 | 15.79 | 3,449,209 | -0.23(-1.45%) |
Oct 03, 2008 | 16.99 | 17.02 | 15.98 | 16.02 | 0 | -0.55(-3.35%) |
Oct 02, 2008 | 17.71 | 17.87 | 16.57 | 16.58 | 2,090,717 | -1.30(-7.26%) |
Oct 01, 2008 | 18.36 | 18.48 | 17.64 | 17.87 | 2,020,327 | -0.69(-3.72%) |
Sep 30, 2008 | 17.80 | 18.56 | 17.62 | 18.56 | 2,705,611 | +1.18(+6.77%) |
Sep 29, 2008 | 16.80 | 18.29 | 16.80 | 17.39 | 2,829,492 | -1.73(-9.06%) |
Sep 26, 2008 | 19.11 | 19.23 | 18.85 | 19.12 | 0 | -0.15(-0.78%) |
Sep 25, 2008 | 19.55 | 19.63 | 19.05 | 19.27 | 1,673,713 | -0.20(-1.00%) |
Sep 24, 2008 | 19.35 | 19.84 | 19.29 | 19.46 | 2,670,245 | +0.00(+0.00%) |
Sep 23, 2008 | 20.15 | 20.15 | 19.08 | 19.46 | 2,626,158 | -0.30(-1.52%) |
Sep 22, 2008 | 20.88 | 21.20 | 19.67 | 19.76 | 2,399,877 | -1.34(-6.36%) |
Sep 19, 2008 | 19.35 | 21.52 | 19.31 | 21.11 | 0 | +1.95(+10.18%) |
Sep 18, 2008 | 18.00 | 19.41 | 17.44 | 19.16 | 4,938,158 | +1.37(+7.67%) |
Sep 17, 2008 | 18.50 | 18.74 | 17.73 | 17.79 | 4,043,931 | -1.11(-5.87%) |
Sep 16, 2008 | 18.48 | 18.98 | 18.17 | 18.90 | 2,538,262 | +0.02(+0.08%) |
Sep 15, 2008 | 19.80 | 19.80 | 18.84 | 18.89 | 1,982,202 | -1.13(-5.66%) |
Sep 12, 2008 | 19.50 | 20.17 | 19.46 | 20.02 | 0 | +0.40(+2.03%) |
Sep 11, 2008 | 19.15 | 19.63 | 19.05 | 19.62 | 1,900,714 | +0.23(+1.16%) |
Sep 10, 2008 | 19.67 | 19.67 | 19.03 | 19.40 | 2,167,994 | -0.16(-0.84%) |
Sep 09, 2008 | 19.29 | 19.69 | 19.15 | 19.56 | 3,001,830 | +0.19(+1.01%) |
Sep 08, 2008 | 19.49 | 19.49 | 18.99 | 19.37 | 1,602,134 | +0.55(+2.91%) |
Sep 05, 2008 | 18.63 | 18.94 | 18.48 | 18.82 | 0 | +0.10(+0.52%) |
Sep 04, 2008 | 18.68 | 19.02 | 18.48 | 18.72 | 3,775,033 | -0.86(-4.40%) |
Sep 03, 2008 | 19.34 | 19.66 | 19.28 | 19.58 | 1,689,572 | +0.24(+1.24%) |