Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.01 | 13.39 | 12.78 | 13.19 | 1,232,774 | +0.25(+1.90%) |
Nov 26, 2008 | 13.00 | 13.63 | 12.78 | 12.94 | 4,744,494 | -0.18(-1.40%) |
Nov 25, 2008 | 13.66 | 14.13 | 13.04 | 13.12 | 2,857,040 | -0.20(-1.48%) |
Nov 24, 2008 | 13.40 | 13.60 | 13.01 | 13.32 | 2,699,239 | +0.42(+3.22%) |
Nov 21, 2008 | 12.95 | 13.58 | 11.75 | 12.91 | 3,812,545 | -0.46(-3.42%) |
Nov 20, 2008 | 13.29 | 14.63 | 13.10 | 13.36 | 2,733,968 | -0.10(-0.76%) |
Nov 19, 2008 | 14.31 | 14.48 | 13.29 | 13.46 | 2,761,841 | -0.51(-3.66%) |
Nov 18, 2008 | 13.72 | 14.14 | 13.29 | 13.98 | 2,305,132 | +0.43(+3.17%) |
Nov 17, 2008 | 13.70 | 14.51 | 13.42 | 13.55 | 2,406,131 | -0.08(-0.60%) |
Nov 14, 2008 | 15.31 | 15.31 | 13.63 | 13.63 | 5,196,637 | -1.89(-12.17%) |
Nov 13, 2008 | 15.00 | 15.68 | 13.66 | 15.52 | 5,935,454 | +0.24(+1.56%) |
Nov 12, 2008 | 15.67 | 16.42 | 15.13 | 15.28 | 4,088,210 | -0.83(-5.16%) |
Nov 11, 2008 | 16.93 | 17.57 | 15.97 | 16.11 | 2,411,729 | -0.80(-4.72%) |
Nov 10, 2008 | 18.74 | 18.74 | 16.64 | 16.91 | 2,874,829 | -1.26(-6.94%) |
Nov 07, 2008 | 18.07 | 18.55 | 17.65 | 18.17 | 3,376,091 | +0.41(+2.30%) |
Nov 06, 2008 | 18.25 | 18.68 | 17.66 | 17.76 | 3,235,667 | -0.99(-5.27%) |
Nov 05, 2008 | 20.14 | 20.14 | 18.73 | 18.75 | 4,707,018 | -2.08(-9.98%) |
Nov 04, 2008 | 21.59 | 21.94 | 19.99 | 20.82 | 5,417,097 | -0.85(-3.93%) |
Nov 03, 2008 | 20.98 | 22.32 | 19.90 | 21.68 | 4,090,810 | +0.55(+2.61%) |
Oct 31, 2008 | 21.09 | 21.46 | 19.82 | 21.12 | 3,854,261 | -0.12(-0.55%) |
Oct 30, 2008 | 20.35 | 21.67 | 19.50 | 21.24 | 5,218,353 | +2.01(+10.45%) |
Oct 29, 2008 | 18.26 | 19.90 | 18.20 | 19.23 | 5,042,669 | +0.79(+4.29%) |
Oct 28, 2008 | 16.56 | 18.49 | 16.13 | 18.44 | 4,354,237 | +2.64(+16.74%) |
Oct 27, 2008 | 14.91 | 16.69 | 14.38 | 15.80 | 3,536,741 | +0.72(+4.74%) |
Oct 24, 2008 | 12.52 | 15.82 | 12.47 | 15.08 | 4,829,175 | +1.15(+8.27%) |
Oct 23, 2008 | 13.83 | 14.13 | 13.06 | 13.93 | 4,135,916 | +0.26(+1.89%) |
Oct 22, 2008 | 14.65 | 14.68 | 13.03 | 13.67 | 11,496,252 | +0.91(+7.10%) |
Oct 21, 2008 | 13.57 | 14.30 | 12.71 | 12.76 | 3,160,168 | -1.30(-9.25%) |
Oct 20, 2008 | 14.71 | 14.90 | 13.15 | 14.06 | 2,651,223 | -0.03(-0.24%) |
Oct 17, 2008 | 13.65 | 14.77 | 13.21 | 14.10 | 2,268,651 | +0.55(+4.02%) |
Oct 16, 2008 | 13.63 | 14.14 | 12.64 | 13.55 | 2,040,036 | -0.05(-0.40%) |
Oct 15, 2008 | 14.22 | 14.51 | 13.33 | 13.61 | 2,762,214 | -0.93(-6.38%) |
Oct 14, 2008 | 16.80 | 17.37 | 14.51 | 14.53 | 2,424,554 | -1.82(-11.13%) |
Oct 13, 2008 | 16.01 | 16.65 | 15.06 | 16.35 | 2,209,875 | +2.02(+14.12%) |
Oct 10, 2008 | 12.95 | 15.25 | 12.77 | 14.33 | 4,996,022 | +0.40(+2.84%) |
Oct 09, 2008 | 14.58 | 14.65 | 13.23 | 13.94 | 2,371,126 | +0.03(+0.20%) |
Oct 08, 2008 | 13.61 | 14.96 | 12.61 | 13.91 | 5,146,762 | -0.27(-1.92%) |
Oct 07, 2008 | 14.83 | 16.11 | 13.84 | 14.18 | 3,878,424 | -0.57(-3.88%) |
Oct 06, 2008 | 14.30 | 14.98 | 14.02 | 14.75 | 4,252,346 | -0.63(-4.08%) |
Oct 03, 2008 | 17.04 | 17.04 | 15.38 | 15.38 | 4,322,603 | -1.06(-6.43%) |
Oct 02, 2008 | 17.10 | 17.58 | 16.40 | 16.44 | 2,900,559 | -1.17(-6.62%) |
Oct 01, 2008 | 17.89 | 18.49 | 17.44 | 17.60 | 1,612,378 | -0.55(-3.04%) |
Sep 30, 2008 | 17.52 | 18.20 | 17.51 | 18.15 | 1,907,352 | +0.44(+2.46%) |
Sep 29, 2008 | 19.26 | 19.39 | 16.14 | 17.72 | 4,159,293 | -2.07(-10.47%) |
Sep 26, 2008 | 20.14 | 20.78 | 18.95 | 19.79 | 0 | -1.27(-6.02%) |
Sep 25, 2008 | 19.76 | 21.18 | 19.13 | 21.06 | 2,434,229 | +1.32(+6.66%) |
Sep 24, 2008 | 19.76 | 21.42 | 19.53 | 19.74 | 2,193,758 | +0.13(+0.66%) |
Sep 23, 2008 | 19.60 | 20.52 | 19.28 | 19.61 | 3,228,985 | +0.14(+0.70%) |
Sep 22, 2008 | 20.48 | 20.49 | 19.10 | 19.47 | 3,234,031 | -1.05(-5.11%) |
Sep 19, 2008 | 20.14 | 21.12 | 18.00 | 20.52 | 0 | +1.61(+8.50%) |
Sep 18, 2008 | 19.28 | 19.32 | 15.45 | 18.92 | 8,283,199 | -0.11(-0.57%) |
Sep 17, 2008 | 21.66 | 21.66 | 17.91 | 19.03 | 7,676,587 | -2.77(-12.70%) |
Sep 16, 2008 | 21.80 | 21.94 | 20.10 | 21.79 | 5,203,787 | -1.15(-5.02%) |
Sep 15, 2008 | 23.18 | 24.48 | 21.81 | 22.94 | 2,972,555 | -1.55(-6.32%) |
Sep 12, 2008 | 23.30 | 24.52 | 22.59 | 24.49 | 2,242,772 | +1.15(+4.93%) |
Sep 11, 2008 | 22.44 | 23.84 | 22.08 | 23.34 | 2,518,877 | +0.20(+0.88%) |
Sep 10, 2008 | 22.13 | 23.30 | 22.11 | 23.13 | 2,266,975 | +1.01(+4.56%) |
Sep 09, 2008 | 23.90 | 24.74 | 21.47 | 22.13 | 3,215,706 | -1.66(-6.99%) |
Sep 08, 2008 | 24.95 | 25.29 | 22.66 | 23.79 | 2,686,706 | -0.86(-3.48%) |
Sep 05, 2008 | 23.92 | 24.81 | 23.55 | 24.65 | 0 | +0.44(+1.80%) |
Sep 04, 2008 | 26.45 | 26.45 | 24.01 | 24.21 | 3,580,664 | -2.32(-8.73%) |
Sep 03, 2008 | 25.98 | 27.09 | 25.21 | 26.53 | 3,359,086 | +0.28(+1.06%) |