Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.79 | 15.18 | 14.46 | 15.18 | 632,728 | +0.35(+2.36%) |
Nov 26, 2008 | 14.20 | 14.96 | 14.04 | 14.83 | 1,713,003 | +0.41(+2.84%) |
Nov 25, 2008 | 14.33 | 14.51 | 13.63 | 14.42 | 1,748,961 | +0.09(+0.63%) |
Nov 24, 2008 | 13.54 | 14.45 | 13.14 | 14.33 | 2,749,621 | +1.00(+7.50%) |
Nov 21, 2008 | 13.53 | 13.62 | 12.23 | 13.33 | 3,734,744 | +0.01(+0.08%) |
Nov 20, 2008 | 14.03 | 14.23 | 13.31 | 13.32 | 3,188,624 | -0.91(-6.39%) |
Nov 19, 2008 | 15.20 | 15.60 | 14.10 | 14.23 | 3,073,700 | -0.95(-6.26%) |
Nov 18, 2008 | 16.04 | 16.31 | 14.76 | 15.18 | 3,436,636 | -0.84(-5.24%) |
Nov 17, 2008 | 16.03 | 16.67 | 15.80 | 16.02 | 1,519,531 | -0.15(-0.93%) |
Nov 14, 2008 | 16.14 | 16.90 | 15.97 | 16.17 | 0 | -0.23(-1.40%) |
Nov 13, 2008 | 15.72 | 16.70 | 14.71 | 16.40 | 3,142,949 | +0.80(+5.13%) |
Nov 12, 2008 | 16.96 | 17.10 | 15.56 | 15.60 | 1,571,317 | -1.56(-9.09%) |
Nov 11, 2008 | 17.36 | 17.64 | 16.74 | 17.16 | 1,996,121 | -0.31(-1.77%) |
Nov 10, 2008 | 17.92 | 18.23 | 17.13 | 17.47 | 1,675,941 | -0.12(-0.68%) |
Nov 07, 2008 | 17.20 | 17.66 | 17.05 | 17.59 | 0 | +0.58(+3.41%) |
Nov 06, 2008 | 17.36 | 17.47 | 16.61 | 17.01 | 2,297,801 | -0.42(-2.41%) |
Nov 05, 2008 | 18.38 | 18.50 | 17.35 | 17.43 | 2,447,083 | -1.12(-6.04%) |
Nov 04, 2008 | 18.50 | 18.63 | 18.02 | 18.55 | 1,662,637 | +0.33(+1.81%) |
Nov 03, 2008 | 18.30 | 18.40 | 17.87 | 18.22 | 2,189,892 | -0.06(-0.33%) |
Oct 31, 2008 | 17.92 | 18.76 | 17.86 | 18.28 | 2,559,848 | +0.02(+0.11%) |
Oct 30, 2008 | 17.84 | 18.58 | 17.50 | 18.26 | 4,022,460 | +0.83(+4.76%) |
Oct 29, 2008 | 17.61 | 18.05 | 17.08 | 17.43 | 3,449,175 | -0.25(-1.41%) |
Oct 28, 2008 | 16.82 | 17.76 | 16.34 | 17.68 | 2,709,976 | +1.28(+7.80%) |
Oct 27, 2008 | 16.19 | 17.94 | 15.76 | 16.40 | 5,586,325 | -0.13(-0.79%) |
Oct 24, 2008 | 14.45 | 16.87 | 14.21 | 16.53 | 4,941,087 | +1.13(+7.34%) |
Oct 23, 2008 | 17.47 | 17.47 | 14.37 | 15.40 | 5,106,825 | -0.96(-5.87%) |
Oct 22, 2008 | 16.91 | 16.92 | 16.01 | 16.36 | 2,233,913 | -0.65(-3.82%) |
Oct 21, 2008 | 17.43 | 17.58 | 16.96 | 17.01 | 1,733,385 | -0.67(-3.79%) |
Oct 20, 2008 | 16.50 | 17.70 | 16.30 | 17.68 | 2,105,350 | +1.39(+8.53%) |
Oct 17, 2008 | 16.24 | 16.98 | 15.80 | 16.29 | 0 | -0.40(-2.40%) |
Oct 16, 2008 | 16.74 | 17.22 | 15.60 | 16.69 | 4,389,899 | -0.02(-0.12%) |
Oct 15, 2008 | 18.01 | 18.51 | 16.71 | 16.71 | 4,457,678 | -1.50(-8.24%) |
Oct 14, 2008 | 17.49 | 18.64 | 17.46 | 18.21 | 3,643,287 | +1.07(+6.24%) |
Oct 13, 2008 | 16.24 | 17.14 | 16.16 | 17.14 | 4,892,065 | +1.33(+8.41%) |
Oct 10, 2008 | 16.89 | 17.19 | 14.90 | 15.81 | 0 | -1.49(-8.61%) |
Oct 09, 2008 | 18.45 | 18.78 | 17.30 | 17.30 | 1,867,090 | -0.97(-5.31%) |
Oct 08, 2008 | 17.16 | 19.06 | 17.15 | 18.27 | 2,621,193 | +0.57(+3.22%) |
Oct 07, 2008 | 18.95 | 19.27 | 17.64 | 17.70 | 2,176,360 | -1.28(-6.74%) |
Oct 06, 2008 | 20.12 | 20.12 | 18.21 | 18.98 | 2,705,675 | -1.62(-7.86%) |
Oct 03, 2008 | 21.06 | 21.63 | 20.31 | 20.60 | 0 | -0.21(-1.01%) |
Oct 02, 2008 | 21.40 | 21.49 | 20.56 | 20.81 | 1,758,992 | -0.84(-3.88%) |
Oct 01, 2008 | 22.00 | 22.14 | 21.43 | 21.65 | 1,711,906 | -0.40(-1.81%) |
Sep 30, 2008 | 21.40 | 22.14 | 20.84 | 22.05 | 2,486,628 | +0.94(+4.45%) |
Sep 29, 2008 | 22.71 | 22.73 | 20.50 | 21.11 | 1,735,603 | -1.96(-8.50%) |
Sep 26, 2008 | 22.79 | 23.14 | 22.46 | 23.07 | 0 | +0.06(+0.26%) |
Sep 25, 2008 | 22.20 | 23.19 | 22.08 | 23.01 | 1,094,440 | +0.88(+3.98%) |
Sep 24, 2008 | 22.64 | 22.69 | 21.90 | 22.13 | 2,298,957 | -0.51(-2.25%) |
Sep 23, 2008 | 22.86 | 23.50 | 22.47 | 22.64 | 1,177,685 | -0.61(-2.62%) |
Sep 22, 2008 | 23.84 | 24.16 | 23.08 | 23.25 | 897,967 | -0.68(-2.84%) |
Sep 19, 2008 | 23.33 | 24.82 | 23.33 | 23.93 | 0 | +0.85(+3.68%) |
Sep 18, 2008 | 22.60 | 23.25 | 21.90 | 23.08 | 3,472,294 | +0.78(+3.50%) |
Sep 17, 2008 | 22.67 | 22.86 | 21.99 | 22.30 | 1,781,076 | -0.60(-2.62%) |
Sep 16, 2008 | 21.76 | 23.16 | 21.40 | 22.90 | 2,375,680 | +1.05(+4.81%) |
Sep 15, 2008 | 23.72 | 23.76 | 20.93 | 21.85 | 5,210,697 | -2.41(-9.93%) |
Sep 12, 2008 | 24.08 | 24.45 | 23.92 | 24.26 | 0 | -0.16(-0.66%) |
Sep 11, 2008 | 24.39 | 24.50 | 23.86 | 24.42 | 1,338,275 | -0.21(-0.85%) |
Sep 10, 2008 | 24.54 | 24.79 | 24.24 | 24.63 | 1,243,850 | +0.27(+1.11%) |
Sep 09, 2008 | 25.43 | 25.72 | 24.33 | 24.36 | 1,511,470 | -1.14(-4.47%) |
Sep 08, 2008 | 25.05 | 25.54 | 24.83 | 25.50 | 1,508,090 | +0.81(+3.28%) |
Sep 05, 2008 | 24.58 | 24.76 | 24.04 | 24.69 | 0 | -0.07(-0.28%) |
Sep 04, 2008 | 25.35 | 25.47 | 24.73 | 24.76 | 1,118,798 | -0.78(-3.05%) |
Sep 03, 2008 | 26.12 | 26.12 | 25.38 | 25.54 | 1,520,456 | -0.48(-1.84%) |