Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.64 | 15.15 | 14.63 | 15.15 | 1,335,832 | +0.34(+2.26%) |
Nov 26, 2008 | 13.67 | 14.87 | 13.50 | 14.81 | 2,952,300 | +0.89(+6.42%) |
Nov 25, 2008 | 14.52 | 14.52 | 13.39 | 13.92 | 3,205,320 | -0.10(-0.72%) |
Nov 24, 2008 | 13.25 | 14.40 | 12.91 | 14.02 | 4,033,117 | +1.09(+8.40%) |
Nov 21, 2008 | 12.19 | 12.98 | 11.88 | 12.93 | 5,853,258 | +0.76(+6.26%) |
Nov 20, 2008 | 13.37 | 13.80 | 12.02 | 12.17 | 6,413,545 | -1.29(-9.58%) |
Nov 19, 2008 | 14.40 | 14.81 | 13.42 | 13.46 | 3,684,096 | -0.98(-6.82%) |
Nov 18, 2008 | 14.46 | 14.93 | 13.96 | 14.45 | 4,728,075 | -0.09(-0.63%) |
Nov 17, 2008 | 14.55 | 15.31 | 14.43 | 14.54 | 3,224,960 | -0.29(-1.99%) |
Nov 14, 2008 | 15.33 | 15.74 | 14.71 | 14.83 | 0 | -1.00(-6.32%) |
Nov 13, 2008 | 14.51 | 15.88 | 14.19 | 15.83 | 4,286,084 | +1.38(+9.56%) |
Nov 12, 2008 | 15.03 | 15.07 | 14.41 | 14.45 | 3,367,824 | -0.75(-4.94%) |
Nov 11, 2008 | 15.36 | 15.70 | 14.70 | 15.20 | 2,513,009 | -0.34(-2.16%) |
Nov 10, 2008 | 15.97 | 16.25 | 15.31 | 15.54 | 2,010,029 | -0.12(-0.78%) |
Nov 07, 2008 | 15.41 | 15.72 | 15.05 | 15.66 | 2,374,346 | +0.39(+2.53%) |
Nov 06, 2008 | 15.97 | 16.13 | 15.21 | 15.27 | 4,318,150 | -0.82(-5.11%) |
Nov 05, 2008 | 16.38 | 16.90 | 16.04 | 16.10 | 2,503,981 | -0.57(-3.41%) |
Nov 04, 2008 | 16.78 | 16.78 | 16.29 | 16.66 | 3,633,443 | +0.31(+1.89%) |
Nov 03, 2008 | 15.83 | 16.45 | 15.60 | 16.35 | 3,216,274 | +0.22(+1.38%) |
Oct 31, 2008 | 15.99 | 16.43 | 15.68 | 16.13 | 3,553,000 | +0.18(+1.11%) |
Oct 30, 2008 | 15.30 | 16.00 | 15.22 | 15.95 | 3,611,517 | +1.09(+7.31%) |
Oct 29, 2008 | 14.45 | 15.84 | 14.45 | 14.87 | 4,016,870 | +0.07(+0.45%) |
Oct 28, 2008 | 13.52 | 15.14 | 13.35 | 14.80 | 4,777,241 | +1.50(+11.30%) |
Oct 27, 2008 | 13.20 | 13.91 | 12.80 | 13.30 | 3,879,927 | -0.04(-0.30%) |
Oct 24, 2008 | 13.01 | 13.84 | 12.87 | 13.34 | 4,045,393 | -0.51(-3.67%) |
Oct 23, 2008 | 14.14 | 14.50 | 13.29 | 13.85 | 5,257,691 | -0.38(-2.68%) |
Oct 22, 2008 | 15.40 | 15.40 | 13.82 | 14.23 | 4,360,337 | -1.17(-7.62%) |
Oct 21, 2008 | 15.89 | 16.05 | 15.38 | 15.40 | 4,129,211 | -0.59(-3.68%) |
Oct 20, 2008 | 15.61 | 16.37 | 15.53 | 15.99 | 3,401,596 | +0.20(+1.25%) |
Oct 17, 2008 | 15.91 | 16.60 | 15.55 | 15.79 | 3,185,026 | -0.56(-3.42%) |
Oct 16, 2008 | 15.62 | 16.39 | 14.80 | 16.35 | 4,485,005 | +0.73(+4.65%) |
Oct 15, 2008 | 17.04 | 17.77 | 15.62 | 15.62 | 3,830,306 | -1.87(-10.68%) |
Oct 14, 2008 | 18.79 | 18.79 | 16.91 | 17.49 | 6,390,188 | +0.16(+0.91%) |
Oct 13, 2008 | 17.02 | 18.38 | 16.28 | 17.33 | 5,347,245 | +0.68(+4.08%) |
Oct 10, 2008 | 15.26 | 17.30 | 14.60 | 16.65 | 7,456,959 | +0.74(+4.63%) |
Oct 09, 2008 | 17.01 | 17.34 | 15.84 | 15.92 | 4,500,659 | -0.94(-5.57%) |
Oct 08, 2008 | 15.99 | 17.64 | 15.79 | 16.86 | 5,706,006 | +0.41(+2.47%) |
Oct 07, 2008 | 18.16 | 18.27 | 16.40 | 16.45 | 5,715,747 | -1.38(-7.72%) |
Oct 06, 2008 | 17.71 | 18.00 | 16.77 | 17.83 | 4,296,769 | -0.32(-1.79%) |
Oct 03, 2008 | 18.91 | 19.22 | 18.11 | 18.15 | 0 | -0.45(-2.40%) |
Oct 02, 2008 | 19.95 | 20.02 | 18.56 | 18.60 | 3,437,386 | -1.56(-7.76%) |
Oct 01, 2008 | 20.56 | 20.56 | 19.74 | 20.16 | 4,055,849 | -0.43(-2.07%) |
Sep 30, 2008 | 20.14 | 20.60 | 19.73 | 20.59 | 3,516,437 | +0.86(+4.35%) |
Sep 29, 2008 | 20.92 | 21.13 | 19.13 | 19.73 | 4,995,770 | -1.56(-7.32%) |
Sep 26, 2008 | 21.34 | 21.38 | 20.69 | 21.29 | 0 | -0.11(-0.52%) |
Sep 25, 2008 | 21.54 | 21.68 | 21.19 | 21.40 | 3,759,689 | +0.05(+0.24%) |
Sep 24, 2008 | 21.65 | 21.65 | 20.98 | 21.35 | 3,815,111 | -0.30(-1.38%) |
Sep 23, 2008 | 22.83 | 23.15 | 21.58 | 21.65 | 3,397,298 | -1.16(-5.10%) |
Sep 22, 2008 | 23.21 | 23.36 | 22.72 | 22.81 | 2,331,833 | -0.65(-2.77%) |
Sep 19, 2008 | 21.66 | 23.94 | 21.32 | 23.46 | 0 | +1.45(+6.60%) |
Sep 18, 2008 | 23.13 | 23.32 | 20.92 | 22.01 | 6,846,305 | -0.86(-3.75%) |
Sep 17, 2008 | 23.36 | 23.68 | 22.84 | 22.87 | 4,141,526 | -0.73(-3.10%) |
Sep 16, 2008 | 23.05 | 23.66 | 22.33 | 23.60 | 4,629,835 | +0.65(+2.85%) |
Sep 15, 2008 | 22.73 | 23.58 | 22.73 | 22.94 | 2,882,547 | -0.71(-3.00%) |
Sep 12, 2008 | 23.11 | 23.75 | 22.89 | 23.66 | 3,641,721 | +0.36(+1.55%) |
Sep 11, 2008 | 22.96 | 23.33 | 22.59 | 23.29 | 2,249,487 | +0.13(+0.57%) |
Sep 10, 2008 | 22.87 | 23.39 | 22.78 | 23.16 | 2,375,709 | +0.51(+2.26%) |
Sep 09, 2008 | 23.77 | 23.83 | 22.65 | 22.65 | 3,912,658 | -0.93(-3.96%) |
Sep 08, 2008 | 23.62 | 23.97 | 23.36 | 23.58 | 4,061,677 | +0.40(+1.71%) |
Sep 05, 2008 | 23.43 | 23.56 | 22.99 | 23.19 | 0 | -0.29(-1.25%) |
Sep 04, 2008 | 24.90 | 25.04 | 23.47 | 23.48 | 4,739,599 | -1.68(-6.66%) |
Sep 03, 2008 | 24.95 | 25.27 | 24.88 | 25.16 | 3,592,040 | +0.19(+0.75%) |