Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 18.41 | 18.75 | 18.04 | 18.75 | 749,308 | -0.82(-4.18%) |
Nov 26, 2008 | 18.72 | 19.59 | 18.65 | 19.57 | 1,893,100 | +0.12(+0.61%) |
Nov 25, 2008 | 19.77 | 19.98 | 18.94 | 19.45 | 2,053,415 | +0.40(+2.08%) |
Nov 24, 2008 | 17.91 | 19.51 | 17.60 | 19.05 | 2,916,982 | +1.76(+10.16%) |
Nov 21, 2008 | 16.77 | 17.34 | 15.85 | 17.30 | 2,097,752 | +1.22(+7.57%) |
Nov 20, 2008 | 17.20 | 17.61 | 16.02 | 16.08 | 2,211,617 | -1.42(-8.12%) |
Nov 19, 2008 | 18.57 | 18.76 | 17.50 | 17.50 | 1,694,080 | -0.88(-4.80%) |
Nov 18, 2008 | 18.20 | 18.75 | 17.78 | 18.38 | 2,149,906 | +0.62(+3.50%) |
Nov 17, 2008 | 18.63 | 18.63 | 17.76 | 17.76 | 1,676,735 | -0.85(-4.54%) |
Nov 14, 2008 | 18.38 | 19.44 | 18.05 | 18.61 | 0 | -0.27(-1.41%) |
Nov 13, 2008 | 17.29 | 18.97 | 16.76 | 18.87 | 2,224,759 | +1.88(+11.08%) |
Nov 12, 2008 | 17.74 | 17.80 | 16.79 | 16.99 | 1,242,850 | -0.88(-4.92%) |
Nov 11, 2008 | 18.43 | 18.43 | 17.62 | 17.87 | 1,468,805 | -1.10(-5.81%) |
Nov 10, 2008 | 19.53 | 19.71 | 18.58 | 18.97 | 1,186,502 | +0.01(+0.06%) |
Nov 07, 2008 | 18.19 | 18.96 | 18.07 | 18.96 | 0 | +1.17(+6.59%) |
Nov 06, 2008 | 18.77 | 19.07 | 17.61 | 17.79 | 1,592,218 | -1.58(-8.16%) |
Nov 05, 2008 | 19.94 | 20.37 | 19.27 | 19.37 | 1,299,042 | -1.27(-6.17%) |
Nov 04, 2008 | 19.84 | 20.73 | 19.75 | 20.64 | 1,412,249 | +1.40(+7.26%) |
Nov 03, 2008 | 19.05 | 19.44 | 18.91 | 19.25 | 1,215,098 | -0.38(-1.96%) |
Oct 31, 2008 | 18.29 | 19.92 | 18.12 | 19.63 | 0 | +0.50(+2.63%) |
Oct 30, 2008 | 18.70 | 19.17 | 17.88 | 19.13 | 1,738,606 | +0.64(+3.45%) |
Oct 29, 2008 | 17.43 | 19.27 | 17.34 | 18.49 | 2,998,023 | +1.72(+10.23%) |
Oct 28, 2008 | 16.23 | 16.77 | 15.28 | 16.77 | 1,900,487 | +1.57(+10.32%) |
Oct 27, 2008 | 15.41 | 16.04 | 15.16 | 15.21 | 1,480,606 | -0.84(-5.22%) |
Oct 24, 2008 | 15.36 | 16.33 | 15.36 | 16.04 | 0 | -1.24(-7.16%) |
Oct 23, 2008 | 16.58 | 17.47 | 16.27 | 17.28 | 1,554,986 | +1.00(+6.15%) |
Oct 22, 2008 | 16.63 | 16.89 | 15.94 | 16.28 | 2,423,615 | -1.02(-5.90%) |
Oct 21, 2008 | 17.67 | 17.98 | 17.18 | 17.30 | 1,688,846 | -1.27(-6.84%) |
Oct 20, 2008 | 17.56 | 18.62 | 17.47 | 18.57 | 2,794,354 | +1.67(+9.89%) |
Oct 17, 2008 | 15.44 | 17.85 | 15.39 | 16.90 | 0 | +0.58(+3.53%) |
Oct 16, 2008 | 15.61 | 16.36 | 15.06 | 16.33 | 3,084,118 | +0.62(+3.93%) |
Oct 15, 2008 | 17.41 | 17.42 | 15.52 | 15.71 | 3,155,334 | -2.17(-12.13%) |
Oct 14, 2008 | 18.84 | 18.92 | 17.14 | 17.88 | 1,930,268 | +0.11(+0.60%) |
Oct 13, 2008 | 16.90 | 18.06 | 16.46 | 17.77 | 2,507,084 | +2.31(+14.93%) |
Oct 10, 2008 | 14.91 | 16.15 | 14.46 | 15.46 | 0 | -0.46(-2.90%) |
Oct 09, 2008 | 17.89 | 17.92 | 15.86 | 15.93 | 5,197,982 | -1.36(-7.85%) |
Oct 08, 2008 | 17.99 | 18.49 | 16.68 | 17.28 | 5,197,350 | -0.69(-3.84%) |
Oct 07, 2008 | 19.41 | 19.58 | 17.97 | 17.97 | 4,750,395 | -0.47(-2.57%) |
Oct 06, 2008 | 18.94 | 18.99 | 17.53 | 18.45 | 4,516,291 | -1.44(-7.23%) |
Oct 03, 2008 | 19.89 | 21.00 | 19.85 | 19.88 | 0 | -0.26(-1.30%) |
Oct 02, 2008 | 20.91 | 20.94 | 20.12 | 20.15 | 2,356,619 | -1.34(-6.25%) |
Oct 01, 2008 | 21.39 | 21.63 | 20.80 | 21.49 | 1,676,463 | -0.14(-0.66%) |
Sep 30, 2008 | 21.38 | 21.76 | 21.18 | 21.63 | 2,144,251 | +0.63(+3.00%) |
Sep 29, 2008 | 22.27 | 22.27 | 20.66 | 21.00 | 3,056,787 | -2.21(-9.52%) |
Sep 26, 2008 | 22.85 | 23.23 | 22.72 | 23.21 | 0 | -0.40(-1.68%) |
Sep 25, 2008 | 23.30 | 23.76 | 23.27 | 23.61 | 2,055,106 | +0.54(+2.34%) |
Sep 24, 2008 | 23.22 | 23.22 | 22.94 | 23.07 | 2,473,656 | +0.36(+1.56%) |
Sep 23, 2008 | 23.36 | 23.54 | 22.60 | 22.72 | 3,975,070 | -0.45(-1.96%) |
Sep 22, 2008 | 23.63 | 23.63 | 23.09 | 23.17 | 2,061,159 | -0.61(-2.56%) |
Sep 19, 2008 | 22.63 | 23.90 | 22.45 | 23.78 | 0 | +2.17(+10.02%) |
Sep 18, 2008 | 22.06 | 22.06 | 21.06 | 21.61 | 2,931,700 | -0.42(-1.91%) |
Sep 17, 2008 | 21.98 | 22.72 | 21.79 | 22.03 | 2,889,695 | -0.45(-2.00%) |
Sep 16, 2008 | 22.20 | 22.60 | 21.71 | 22.48 | 4,229,869 | -0.11(-0.47%) |
Sep 15, 2008 | 23.02 | 23.31 | 22.55 | 22.59 | 5,410,083 | -1.61(-6.65%) |
Sep 12, 2008 | 23.95 | 24.35 | 23.85 | 24.20 | 0 | +0.90(+3.86%) |
Sep 11, 2008 | 23.04 | 23.36 | 22.75 | 23.30 | 3,181,767 | +0.09(+0.39%) |
Sep 10, 2008 | 23.17 | 23.44 | 22.83 | 23.21 | 2,543,592 | +0.33(+1.45%) |
Sep 09, 2008 | 23.34 | 23.57 | 22.88 | 22.88 | 2,525,099 | -1.01(-4.22%) |
Sep 08, 2008 | 24.13 | 24.17 | 23.70 | 23.89 | 2,347,288 | -0.09(-0.39%) |
Sep 05, 2008 | 24.07 | 24.19 | 23.53 | 23.98 | 0 | -0.48(-1.95%) |
Sep 04, 2008 | 25.26 | 25.33 | 24.31 | 24.46 | 2,365,911 | -0.94(-3.71%) |
Sep 03, 2008 | 25.40 | 25.50 | 24.95 | 25.40 | 1,745,077 | +0.09(+0.34%) |