Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.49 | 12.71 | 12.32 | 12.69 | 993,176 | +0.27(+2.15%) |
Nov 26, 2008 | 11.93 | 12.53 | 11.82 | 12.42 | 2,711,676 | +0.19(+1.58%) |
Nov 25, 2008 | 12.21 | 12.40 | 11.78 | 12.23 | 3,590,794 | +0.23(+1.92%) |
Nov 24, 2008 | 11.46 | 12.35 | 11.40 | 12.00 | 3,066,678 | +0.73(+6.45%) |
Nov 21, 2008 | 11.05 | 11.33 | 10.46 | 11.27 | 3,733,182 | +0.54(+5.04%) |
Nov 20, 2008 | 11.67 | 11.71 | 10.54 | 10.73 | 5,393,920 | -1.33(-11.01%) |
Nov 19, 2008 | 12.63 | 12.76 | 11.91 | 12.06 | 2,491,668 | -0.57(-4.52%) |
Nov 18, 2008 | 12.59 | 12.88 | 12.32 | 12.63 | 2,218,229 | -0.09(-0.70%) |
Nov 17, 2008 | 12.86 | 13.08 | 12.64 | 12.72 | 1,519,644 | -0.28(-2.17%) |
Nov 14, 2008 | 13.39 | 13.56 | 12.99 | 13.00 | 2,282,949 | -0.62(-4.52%) |
Nov 13, 2008 | 12.78 | 13.62 | 12.12 | 13.61 | 4,487,133 | +0.96(+7.56%) |
Nov 12, 2008 | 13.53 | 13.53 | 12.61 | 12.66 | 4,096,714 | -1.14(-8.28%) |
Nov 11, 2008 | 14.07 | 14.10 | 13.60 | 13.80 | 2,740,175 | -0.53(-3.67%) |
Nov 10, 2008 | 14.67 | 14.82 | 14.16 | 14.33 | 2,316,480 | +0.07(+0.52%) |
Nov 07, 2008 | 14.35 | 14.61 | 14.07 | 14.25 | 2,881,872 | +0.00(+0.00%) |
Nov 06, 2008 | 14.76 | 14.93 | 13.93 | 14.25 | 3,341,372 | -0.71(-4.76%) |
Nov 05, 2008 | 15.34 | 15.67 | 14.85 | 14.96 | 2,991,999 | -0.67(-4.27%) |
Nov 04, 2008 | 14.94 | 15.63 | 14.93 | 15.63 | 2,861,330 | +1.12(+7.72%) |
Nov 03, 2008 | 14.38 | 14.72 | 14.31 | 14.51 | 2,791,791 | +0.29(+2.03%) |
Oct 31, 2008 | 14.07 | 14.66 | 13.85 | 14.22 | 3,533,479 | -0.05(-0.36%) |
Oct 30, 2008 | 13.97 | 14.32 | 13.65 | 14.27 | 2,806,911 | +0.83(+6.18%) |
Oct 29, 2008 | 12.72 | 14.07 | 12.72 | 13.44 | 4,692,406 | +0.70(+5.47%) |
Oct 28, 2008 | 12.22 | 12.80 | 11.68 | 12.75 | 3,698,738 | +1.04(+8.87%) |
Oct 27, 2008 | 12.45 | 12.79 | 11.68 | 11.71 | 2,083,223 | -1.04(-8.14%) |
Oct 24, 2008 | 11.56 | 12.84 | 11.56 | 12.75 | 3,087,155 | -0.35(-2.66%) |
Oct 23, 2008 | 12.80 | 13.24 | 12.32 | 13.10 | 4,449,083 | +0.07(+0.57%) |
Oct 22, 2008 | 13.61 | 13.63 | 12.75 | 13.02 | 2,964,668 | -1.20(-8.45%) |
Oct 21, 2008 | 14.80 | 14.91 | 14.14 | 14.22 | 4,132,922 | -0.82(-5.47%) |
Oct 20, 2008 | 14.46 | 15.08 | 14.36 | 15.05 | 1,332,687 | +0.90(+6.40%) |
Oct 17, 2008 | 13.46 | 14.76 | 13.36 | 14.14 | 3,557,699 | +0.20(+1.44%) |
Oct 16, 2008 | 14.30 | 14.30 | 12.90 | 13.94 | 2,860,928 | +0.04(+0.27%) |
Oct 15, 2008 | 14.59 | 14.93 | 13.82 | 13.90 | 3,302,892 | -1.22(-8.09%) |
Oct 14, 2008 | 17.17 | 17.20 | 14.68 | 15.13 | 3,218,462 | -0.58(-3.68%) |
Oct 13, 2008 | 14.56 | 15.71 | 14.24 | 15.71 | 2,611,890 | +1.73(+12.36%) |
Oct 10, 2008 | 13.71 | 14.46 | 13.03 | 13.98 | 4,597,318 | -0.79(-5.37%) |
Oct 09, 2008 | 15.99 | 16.34 | 14.47 | 14.77 | 2,889,622 | -1.22(-7.61%) |
Oct 08, 2008 | 14.59 | 16.05 | 14.46 | 15.99 | 4,647,465 | +0.39(+2.47%) |
Oct 07, 2008 | 16.35 | 16.91 | 15.53 | 15.60 | 4,277,268 | -0.96(-5.78%) |
Oct 06, 2008 | 16.81 | 16.97 | 15.33 | 16.56 | 6,764,343 | -0.89(-5.10%) |
Oct 03, 2008 | 17.86 | 18.56 | 17.43 | 17.45 | 0 | -0.36(-2.00%) |
Oct 02, 2008 | 18.72 | 18.81 | 17.71 | 17.80 | 5,294,554 | -1.59(-8.18%) |
Oct 01, 2008 | 19.87 | 19.90 | 19.07 | 19.39 | 3,100,315 | -0.14(-0.72%) |
Sep 30, 2008 | 19.39 | 19.69 | 19.10 | 19.53 | 1,861,352 | +0.40(+2.09%) |
Sep 29, 2008 | 20.17 | 20.20 | 18.72 | 19.13 | 2,404,194 | -1.46(-7.09%) |
Sep 26, 2008 | 20.64 | 20.80 | 20.37 | 20.59 | 0 | -0.66(-3.09%) |
Sep 25, 2008 | 20.91 | 21.42 | 20.91 | 21.25 | 2,492,956 | -0.04(-0.19%) |
Sep 24, 2008 | 21.07 | 21.64 | 21.07 | 21.29 | 4,507,961 | -0.12(-0.55%) |
Sep 23, 2008 | 21.25 | 21.74 | 21.00 | 21.41 | 2,376,672 | -0.19(-0.89%) |
Sep 22, 2008 | 21.44 | 22.23 | 21.42 | 21.60 | 2,250,797 | +0.09(+0.41%) |
Sep 19, 2008 | 21.88 | 22.06 | 20.60 | 21.51 | 0 | +1.21(+5.95%) |
Sep 18, 2008 | 19.61 | 20.53 | 19.54 | 20.30 | 5,277,887 | +0.79(+4.07%) |
Sep 17, 2008 | 19.85 | 19.99 | 19.12 | 19.51 | 6,262,937 | -0.60(-2.99%) |
Sep 16, 2008 | 19.81 | 20.13 | 18.95 | 20.11 | 4,393,578 | +0.12(+0.59%) |
Sep 15, 2008 | 20.46 | 20.58 | 19.98 | 19.99 | 5,969,368 | -1.08(-5.10%) |
Sep 12, 2008 | 20.68 | 21.21 | 20.60 | 21.07 | 2,933,682 | +0.41(+1.97%) |
Sep 11, 2008 | 20.07 | 20.66 | 19.84 | 20.66 | 3,520,064 | +0.31(+1.53%) |
Sep 10, 2008 | 19.93 | 20.53 | 19.82 | 20.35 | 1,755,578 | +0.55(+2.77%) |
Sep 09, 2008 | 20.60 | 20.67 | 19.76 | 19.80 | 2,182,675 | -0.95(-4.57%) |
Sep 08, 2008 | 21.39 | 21.69 | 20.67 | 20.75 | 2,097,733 | -0.27(-1.27%) |
Sep 05, 2008 | 20.90 | 21.10 | 20.43 | 21.02 | 0 | +0.16(+0.78%) |
Sep 04, 2008 | 21.52 | 21.58 | 20.75 | 20.85 | 2,892,314 | -0.72(-3.33%) |
Sep 03, 2008 | 21.73 | 21.83 | 21.22 | 21.57 | 6,484,235 | -0.16(-0.72%) |