Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 19.59 | 19.59 | 18.50 | 18.80 | 1,832,847 | +0.18(+0.95%) |
Nov 26, 2008 | 18.54 | 18.71 | 18.03 | 18.62 | 3,487,492 | +0.39(+2.12%) |
Nov 25, 2008 | 18.16 | 18.54 | 17.15 | 18.24 | 2,323,503 | +0.34(+1.92%) |
Nov 24, 2008 | 18.54 | 18.87 | 17.49 | 17.89 | 3,717,830 | +0.63(+3.62%) |
Nov 21, 2008 | 14.93 | 17.36 | 13.18 | 17.27 | 6,016,168 | +5.20(+43.03%) |
Nov 20, 2008 | 13.09 | 13.15 | 11.77 | 12.07 | 2,649,450 | -0.63(-4.99%) |
Nov 19, 2008 | 13.84 | 14.51 | 12.62 | 12.71 | 2,439,428 | -0.98(-7.14%) |
Nov 18, 2008 | 13.87 | 14.26 | 13.22 | 13.68 | 1,638,009 | -0.35(-2.51%) |
Nov 17, 2008 | 14.61 | 14.93 | 13.91 | 14.04 | 2,184,498 | -0.57(-3.92%) |
Nov 14, 2008 | 15.32 | 15.85 | 14.56 | 14.61 | 0 | -0.70(-4.60%) |
Nov 13, 2008 | 14.35 | 15.37 | 12.67 | 15.31 | 3,504,252 | +1.40(+10.06%) |
Nov 12, 2008 | 15.30 | 15.53 | 13.79 | 13.91 | 2,592,629 | -1.32(-8.67%) |
Nov 11, 2008 | 16.00 | 16.15 | 15.00 | 15.23 | 1,823,536 | -1.07(-6.54%) |
Nov 10, 2008 | 16.83 | 17.11 | 15.76 | 16.30 | 1,828,052 | +0.52(+3.29%) |
Nov 07, 2008 | 15.66 | 16.55 | 15.12 | 15.78 | 2,002,445 | +0.73(+4.86%) |
Nov 06, 2008 | 16.86 | 17.14 | 14.99 | 15.05 | 1,708,993 | -1.60(-9.62%) |
Nov 05, 2008 | 17.48 | 18.32 | 16.62 | 16.65 | 1,693,189 | -1.36(-7.53%) |
Nov 04, 2008 | 16.49 | 18.15 | 16.35 | 18.01 | 2,776,333 | +2.16(+13.61%) |
Nov 03, 2008 | 15.85 | 16.68 | 15.72 | 15.85 | 1,502,585 | -0.22(-1.37%) |
Oct 31, 2008 | 16.26 | 16.83 | 15.82 | 16.07 | 2,726,899 | -0.30(-1.83%) |
Oct 30, 2008 | 16.16 | 16.95 | 14.98 | 16.37 | 2,499,364 | +0.64(+4.09%) |
Oct 29, 2008 | 13.76 | 15.91 | 13.41 | 15.73 | 4,764,093 | +2.48(+18.75%) |
Oct 28, 2008 | 13.80 | 13.82 | 12.26 | 13.24 | 4,402,791 | +0.73(+5.84%) |
Oct 27, 2008 | 13.29 | 13.82 | 12.33 | 12.51 | 3,116,788 | -0.78(-5.89%) |
Oct 24, 2008 | 12.54 | 14.08 | 12.41 | 13.30 | 3,894,167 | +0.13(+1.00%) |
Oct 23, 2008 | 13.57 | 14.43 | 12.28 | 13.16 | 4,097,574 | +0.01(+0.07%) |
Oct 22, 2008 | 16.48 | 16.48 | 13.05 | 13.16 | 3,824,268 | -3.22(-19.68%) |
Oct 21, 2008 | 16.97 | 17.52 | 16.29 | 16.38 | 1,836,491 | -1.38(-7.78%) |
Oct 20, 2008 | 16.53 | 17.88 | 16.07 | 17.76 | 2,038,209 | +1.41(+8.62%) |
Oct 17, 2008 | 16.64 | 17.33 | 15.71 | 16.35 | 3,444,370 | +0.11(+0.71%) |
Oct 16, 2008 | 18.25 | 18.58 | 15.30 | 16.24 | 4,904,860 | -0.04(-0.27%) |
Oct 15, 2008 | 17.74 | 18.98 | 15.74 | 16.28 | 3,373,457 | -3.74(-18.69%) |
Oct 14, 2008 | 19.04 | 21.02 | 18.90 | 20.02 | 4,644,886 | +2.13(+11.91%) |
Oct 13, 2008 | 17.51 | 17.93 | 16.55 | 17.89 | 3,649,133 | +3.36(+23.15%) |
Oct 10, 2008 | 17.22 | 17.68 | 14.27 | 14.53 | 4,571,673 | -0.67(-4.40%) |
Oct 09, 2008 | 16.95 | 16.95 | 15.20 | 15.20 | 2,728,431 | -2.16(-12.43%) |
Oct 08, 2008 | 15.79 | 17.70 | 15.29 | 17.36 | 4,233,492 | +2.84(+19.53%) |
Oct 07, 2008 | 16.00 | 16.24 | 14.45 | 14.52 | 3,395,081 | -0.77(-5.01%) |
Oct 06, 2008 | 18.02 | 18.09 | 13.87 | 15.29 | 3,773,678 | -2.30(-13.07%) |
Oct 03, 2008 | 17.05 | 18.08 | 16.77 | 17.58 | 0 | +0.57(+3.36%) |
Oct 02, 2008 | 19.28 | 19.37 | 16.96 | 17.01 | 3,282,043 | -3.46(-16.90%) |
Oct 01, 2008 | 20.53 | 20.94 | 20.21 | 20.47 | 1,873,567 | +0.13(+0.65%) |
Sep 30, 2008 | 20.47 | 20.62 | 19.41 | 20.34 | 2,513,875 | +0.49(+2.48%) |
Sep 29, 2008 | 20.90 | 21.23 | 19.59 | 19.85 | 3,159,203 | -1.48(-6.94%) |
Sep 26, 2008 | 21.00 | 22.01 | 20.99 | 21.33 | 0 | -0.18(-0.86%) |
Sep 25, 2008 | 22.10 | 22.26 | 21.36 | 21.51 | 1,451,991 | -0.59(-2.67%) |
Sep 24, 2008 | 22.45 | 22.64 | 21.84 | 22.10 | 1,267,780 | +0.01(+0.04%) |
Sep 23, 2008 | 22.21 | 22.81 | 21.68 | 22.09 | 3,037,061 | -0.95(-4.13%) |
Sep 22, 2008 | 22.00 | 23.67 | 21.79 | 23.04 | 4,429,506 | +1.28(+5.87%) |
Sep 19, 2008 | 22.52 | 22.89 | 21.35 | 21.77 | 0 | -1.46(-6.29%) |
Sep 18, 2008 | 22.69 | 24.15 | 22.20 | 23.23 | 5,563,656 | +0.60(+2.65%) |
Sep 17, 2008 | 19.90 | 22.93 | 19.73 | 22.63 | 4,697,159 | +1.88(+9.08%) |
Sep 16, 2008 | 20.05 | 20.77 | 19.29 | 20.75 | 2,901,555 | +0.19(+0.94%) |
Sep 15, 2008 | 20.76 | 21.13 | 20.36 | 20.55 | 3,095,708 | -0.68(-3.19%) |
Sep 12, 2008 | 20.67 | 21.60 | 20.30 | 21.23 | 3,771,913 | +0.89(+4.37%) |
Sep 11, 2008 | 19.76 | 20.68 | 19.22 | 20.34 | 3,660,358 | +0.57(+2.89%) |
Sep 10, 2008 | 19.00 | 19.89 | 18.50 | 19.77 | 3,271,302 | +1.10(+5.90%) |
Sep 09, 2008 | 20.26 | 20.26 | 18.54 | 18.67 | 2,686,456 | -1.98(-9.59%) |
Sep 08, 2008 | 21.80 | 21.92 | 20.54 | 20.65 | 2,542,500 | -0.49(-2.33%) |
Sep 05, 2008 | 20.61 | 21.20 | 20.28 | 21.14 | 0 | +0.85(+4.16%) |
Sep 04, 2008 | 21.34 | 21.49 | 20.24 | 20.30 | 2,416,101 | -0.76(-3.60%) |
Sep 03, 2008 | 21.58 | 21.95 | 20.95 | 21.05 | 2,268,114 | -0.94(-4.28%) |