Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.80 | 11.99 | 11.54 | 11.80 | 1,753,831 | +0.11(+0.98%) |
Nov 26, 2008 | 11.18 | 11.68 | 10.74 | 11.68 | 3,747,660 | +0.39(+3.46%) |
Nov 25, 2008 | 11.29 | 11.52 | 11.01 | 11.29 | 5,025,965 | +0.15(+1.31%) |
Nov 24, 2008 | 10.69 | 11.32 | 10.69 | 11.14 | 6,252,106 | +0.41(+3.82%) |
Nov 21, 2008 | 10.55 | 10.73 | 10.14 | 10.73 | 10,092,874 | +0.39(+3.76%) |
Nov 20, 2008 | 11.57 | 11.70 | 10.32 | 10.34 | 10,296,528 | -1.34(-11.46%) |
Nov 19, 2008 | 12.18 | 12.39 | 11.68 | 11.68 | 4,468,057 | -0.51(-4.22%) |
Nov 18, 2008 | 12.35 | 12.35 | 11.83 | 12.20 | 7,297,493 | -0.24(-1.95%) |
Nov 17, 2008 | 12.42 | 12.82 | 12.26 | 12.44 | 4,218,150 | -0.08(-0.67%) |
Nov 14, 2008 | 12.52 | 13.10 | 12.22 | 12.52 | 0 | -0.80(-5.97%) |
Nov 13, 2008 | 12.92 | 13.32 | 12.05 | 13.32 | 7,541,206 | +0.44(+3.41%) |
Nov 12, 2008 | 13.59 | 13.59 | 12.82 | 12.88 | 8,045,036 | -0.90(-6.53%) |
Nov 11, 2008 | 13.85 | 13.93 | 13.63 | 13.78 | 5,375,663 | -0.16(-1.14%) |
Nov 10, 2008 | 14.22 | 14.30 | 13.77 | 13.94 | 5,261,585 | -0.13(-0.92%) |
Nov 07, 2008 | 13.93 | 14.13 | 13.66 | 14.07 | 0 | +0.19(+1.39%) |
Nov 06, 2008 | 14.31 | 14.38 | 13.79 | 13.88 | 8,495,238 | -0.44(-3.04%) |
Nov 05, 2008 | 15.22 | 15.22 | 14.30 | 14.31 | 4,407,476 | -1.10(-7.14%) |
Nov 04, 2008 | 14.85 | 15.48 | 14.52 | 15.41 | 6,014,801 | +0.77(+5.26%) |
Nov 03, 2008 | 15.03 | 15.18 | 14.53 | 14.64 | 2,942,670 | -0.44(-2.91%) |
Oct 31, 2008 | 14.54 | 15.10 | 14.14 | 15.08 | 0 | +0.47(+3.21%) |
Oct 30, 2008 | 14.80 | 14.83 | 14.31 | 14.61 | 7,165,067 | +0.06(+0.40%) |
Oct 29, 2008 | 14.60 | 15.19 | 14.42 | 14.55 | 4,854,819 | -0.25(-1.67%) |
Oct 28, 2008 | 13.63 | 14.91 | 13.20 | 14.80 | 12,991,202 | +1.16(+8.53%) |
Oct 27, 2008 | 13.39 | 14.01 | 13.28 | 13.64 | 8,029,193 | +0.06(+0.46%) |
Oct 24, 2008 | 13.53 | 13.95 | 13.33 | 13.58 | 0 | -0.58(-4.11%) |
Oct 23, 2008 | 14.44 | 14.81 | 13.63 | 14.16 | 8,731,637 | -0.28(-1.94%) |
Oct 22, 2008 | 15.09 | 15.21 | 14.05 | 14.44 | 7,797,530 | -0.71(-4.70%) |
Oct 21, 2008 | 15.50 | 15.79 | 15.09 | 15.15 | 7,061,701 | -0.54(-3.41%) |
Oct 20, 2008 | 15.48 | 15.80 | 15.32 | 15.68 | 10,524,123 | +0.40(+2.60%) |
Oct 17, 2008 | 15.30 | 15.52 | 15.09 | 15.29 | 0 | -0.36(-2.27%) |
Oct 16, 2008 | 15.95 | 16.30 | 15.02 | 15.64 | 9,909,044 | -0.34(-2.15%) |
Oct 15, 2008 | 16.43 | 17.07 | 15.99 | 15.99 | 5,986,102 | -1.00(-5.91%) |
Oct 14, 2008 | 18.36 | 18.36 | 16.66 | 16.99 | 5,398,809 | -0.56(-3.22%) |
Oct 13, 2008 | 16.71 | 18.13 | 16.71 | 17.55 | 5,236,118 | +0.92(+5.53%) |
Oct 10, 2008 | 16.06 | 17.26 | 15.18 | 16.63 | 0 | +0.03(+0.20%) |
Oct 09, 2008 | 17.23 | 17.86 | 16.60 | 16.60 | 5,261,570 | -0.87(-4.98%) |
Oct 08, 2008 | 17.85 | 18.02 | 16.89 | 17.47 | 6,171,470 | -0.67(-3.71%) |
Oct 07, 2008 | 18.86 | 19.81 | 18.15 | 18.15 | 4,554,538 | -0.90(-4.70%) |
Oct 06, 2008 | 18.99 | 19.44 | 18.04 | 19.04 | 7,830,146 | -0.26(-1.37%) |
Oct 03, 2008 | 20.35 | 20.54 | 18.92 | 19.30 | 0 | -0.89(-4.39%) |
Oct 02, 2008 | 20.84 | 21.30 | 20.07 | 20.19 | 5,274,068 | -0.90(-4.25%) |
Oct 01, 2008 | 20.72 | 21.10 | 20.40 | 21.09 | 2,565,407 | +0.20(+0.96%) |
Sep 30, 2008 | 20.43 | 20.94 | 20.32 | 20.89 | 2,957,806 | +0.49(+2.42%) |
Sep 29, 2008 | 21.11 | 21.22 | 20.13 | 20.39 | 4,413,533 | -0.90(-4.23%) |
Sep 26, 2008 | 21.05 | 21.39 | 20.92 | 21.29 | 0 | +0.08(+0.39%) |
Sep 25, 2008 | 21.14 | 21.41 | 20.94 | 21.21 | 3,361,560 | +0.10(+0.48%) |
Sep 24, 2008 | 20.80 | 21.25 | 20.65 | 21.11 | 3,909,990 | +0.30(+1.45%) |
Sep 23, 2008 | 20.76 | 21.37 | 20.75 | 20.81 | 2,635,459 | -0.09(-0.44%) |
Sep 22, 2008 | 21.15 | 21.67 | 20.88 | 20.90 | 2,887,950 | -0.43(-2.00%) |
Sep 19, 2008 | 21.61 | 22.30 | 21.10 | 21.33 | 0 | -0.22(-1.03%) |
Sep 18, 2008 | 21.28 | 21.64 | 21.07 | 21.55 | 5,700,918 | +0.44(+2.10%) |
Sep 17, 2008 | 21.84 | 21.84 | 21.10 | 21.10 | 6,371,109 | -0.79(-3.61%) |
Sep 16, 2008 | 22.18 | 22.38 | 21.58 | 21.89 | 6,335,659 | -0.54(-2.41%) |
Sep 15, 2008 | 22.13 | 22.74 | 22.09 | 22.43 | 4,909,394 | +0.08(+0.36%) |
Sep 12, 2008 | 21.89 | 22.36 | 21.89 | 22.35 | 0 | +0.25(+1.12%) |
Sep 11, 2008 | 21.67 | 22.11 | 21.42 | 22.11 | 4,045,900 | +0.38(+1.73%) |
Sep 10, 2008 | 21.80 | 22.18 | 21.71 | 21.73 | 4,472,538 | -0.18(-0.84%) |
Sep 09, 2008 | 22.50 | 22.74 | 21.78 | 21.92 | 7,387,928 | -0.57(-2.55%) |
Sep 08, 2008 | 22.22 | 22.53 | 21.71 | 22.49 | 7,670,605 | +0.41(+1.84%) |
Sep 05, 2008 | 21.34 | 22.16 | 21.34 | 22.08 | 0 | +0.74(+3.45%) |
Sep 04, 2008 | 21.70 | 22.91 | 21.23 | 21.35 | 8,646,636 | +0.17(+0.79%) |
Sep 03, 2008 | 20.71 | 21.20 | 20.69 | 21.18 | 3,629,505 | +0.38(+1.83%) |