Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.70 | 12.79 | 12.44 | 12.67 | 966,291 | +0.01(+0.11%) |
Nov 26, 2008 | 11.97 | 12.68 | 11.82 | 12.66 | 2,356,519 | +0.51(+4.21%) |
Nov 25, 2008 | 12.53 | 12.65 | 11.99 | 12.15 | 2,811,220 | -0.22(-1.74%) |
Nov 24, 2008 | 12.32 | 12.50 | 11.80 | 12.36 | 2,948,371 | +0.16(+1.32%) |
Nov 21, 2008 | 11.92 | 12.24 | 11.08 | 12.20 | 4,459,763 | +0.42(+3.54%) |
Nov 20, 2008 | 11.27 | 12.63 | 10.61 | 11.78 | 8,672,960 | -1.46(-11.03%) |
Nov 19, 2008 | 14.73 | 14.79 | 13.25 | 13.25 | 3,415,671 | -1.37(-9.35%) |
Nov 18, 2008 | 14.49 | 14.80 | 14.18 | 14.61 | 2,572,435 | +0.14(+0.98%) |
Nov 17, 2008 | 14.65 | 14.88 | 14.37 | 14.47 | 2,043,857 | -0.37(-2.50%) |
Nov 14, 2008 | 16.37 | 16.37 | 14.81 | 14.84 | 2,242,939 | -0.83(-5.29%) |
Nov 13, 2008 | 14.74 | 15.67 | 14.41 | 15.67 | 2,246,723 | +0.90(+6.06%) |
Nov 12, 2008 | 14.88 | 15.25 | 14.68 | 14.77 | 1,639,058 | -0.34(-2.23%) |
Nov 11, 2008 | 15.43 | 15.57 | 14.82 | 15.11 | 1,220,258 | -0.40(-2.60%) |
Nov 10, 2008 | 16.16 | 16.18 | 15.38 | 15.52 | 1,483,405 | -0.34(-2.17%) |
Nov 07, 2008 | 15.38 | 15.87 | 15.33 | 15.86 | 1,465,787 | +0.55(+3.56%) |
Nov 06, 2008 | 15.56 | 16.01 | 15.23 | 15.31 | 2,305,778 | -0.26(-1.69%) |
Nov 05, 2008 | 17.10 | 17.19 | 15.58 | 15.58 | 3,849,045 | -1.71(-9.90%) |
Nov 04, 2008 | 17.55 | 17.66 | 17.09 | 17.29 | 1,783,268 | +0.15(+0.90%) |
Nov 03, 2008 | 17.17 | 17.31 | 16.89 | 17.13 | 1,660,800 | +0.07(+0.43%) |
Oct 31, 2008 | 17.14 | 17.34 | 16.62 | 17.06 | 2,575,964 | -0.24(-1.36%) |
Oct 30, 2008 | 15.84 | 17.35 | 15.84 | 17.29 | 4,686,114 | +2.03(+13.33%) |
Oct 29, 2008 | 15.20 | 15.75 | 14.81 | 15.26 | 2,516,208 | +0.19(+1.25%) |
Oct 28, 2008 | 14.46 | 15.13 | 14.11 | 15.07 | 3,336,872 | +0.96(+6.77%) |
Oct 27, 2008 | 14.38 | 14.59 | 14.05 | 14.11 | 3,092,938 | -0.45(-3.10%) |
Oct 24, 2008 | 14.11 | 14.89 | 13.90 | 14.57 | 2,870,895 | -0.46(-3.09%) |
Oct 23, 2008 | 15.49 | 15.64 | 14.42 | 15.03 | 3,591,494 | -0.47(-3.04%) |
Oct 22, 2008 | 15.70 | 16.53 | 15.25 | 15.50 | 3,125,588 | -0.86(-5.23%) |
Oct 21, 2008 | 16.67 | 17.16 | 16.35 | 16.36 | 2,206,936 | -0.63(-3.69%) |
Oct 20, 2008 | 16.53 | 17.08 | 16.32 | 16.98 | 2,408,434 | +0.32(+1.94%) |
Oct 17, 2008 | 16.31 | 17.26 | 16.05 | 16.66 | 2,340,753 | -0.07(-0.44%) |
Oct 16, 2008 | 16.51 | 16.95 | 15.70 | 16.73 | 3,098,469 | +0.00(+0.00%) |
Oct 15, 2008 | 17.21 | 17.50 | 16.44 | 16.73 | 3,239,408 | -0.57(-3.27%) |
Oct 14, 2008 | 18.50 | 18.50 | 17.04 | 17.30 | 3,244,166 | -0.68(-3.78%) |
Oct 13, 2008 | 17.91 | 18.11 | 17.15 | 17.98 | 3,141,899 | +1.08(+6.42%) |
Oct 10, 2008 | 16.55 | 17.92 | 16.01 | 16.90 | 4,354,410 | +0.04(+0.24%) |
Oct 09, 2008 | 17.75 | 18.38 | 16.81 | 16.86 | 4,056,718 | -1.35(-7.43%) |
Oct 08, 2008 | 17.97 | 18.86 | 17.54 | 18.21 | 4,106,321 | +0.09(+0.48%) |
Oct 07, 2008 | 19.66 | 19.66 | 18.12 | 18.12 | 2,341,503 | -0.61(-3.24%) |
Oct 06, 2008 | 19.31 | 19.52 | 17.93 | 18.73 | 2,805,467 | -0.71(-3.67%) |
Oct 03, 2008 | 19.84 | 20.08 | 19.20 | 19.44 | 2,461,112 | -0.24(-1.23%) |
Oct 02, 2008 | 19.75 | 20.16 | 19.53 | 19.68 | 1,696,134 | -0.13(-0.65%) |
Oct 01, 2008 | 20.29 | 20.69 | 19.78 | 19.81 | 2,043,231 | -0.67(-3.26%) |
Sep 30, 2008 | 19.45 | 20.61 | 19.21 | 20.48 | 3,353,654 | +1.62(+8.61%) |
Sep 29, 2008 | 20.28 | 20.85 | 18.58 | 18.86 | 2,541,699 | -1.70(-8.29%) |
Sep 26, 2008 | 19.93 | 20.63 | 19.93 | 20.56 | 1,216,106 | +0.26(+1.26%) |
Sep 25, 2008 | 20.50 | 20.61 | 20.01 | 20.30 | 1,617,139 | -0.05(-0.26%) |
Sep 24, 2008 | 20.42 | 20.79 | 20.24 | 20.36 | 1,640,785 | -0.12(-0.59%) |
Sep 23, 2008 | 20.93 | 20.98 | 20.42 | 20.48 | 1,703,653 | -0.27(-1.30%) |
Sep 22, 2008 | 21.27 | 21.35 | 20.68 | 20.75 | 1,495,587 | -0.47(-2.22%) |
Sep 19, 2008 | 21.80 | 21.87 | 20.50 | 21.22 | 9,549,227 | +0.03(+0.16%) |
Sep 18, 2008 | 21.11 | 21.43 | 20.55 | 21.19 | 2,543,567 | +0.60(+2.91%) |
Sep 17, 2008 | 21.04 | 21.15 | 20.59 | 20.59 | 2,655,107 | -0.62(-2.92%) |
Sep 16, 2008 | 22.20 | 22.20 | 20.73 | 21.21 | 2,547,825 | +0.27(+1.29%) |
Sep 15, 2008 | 21.58 | 21.91 | 20.94 | 20.94 | 2,452,917 | -0.94(-4.28%) |
Sep 12, 2008 | 21.39 | 22.07 | 21.39 | 21.87 | 1,671,792 | +0.33(+1.53%) |
Sep 11, 2008 | 21.24 | 21.55 | 21.18 | 21.54 | 1,301,808 | +0.26(+1.23%) |
Sep 10, 2008 | 21.63 | 21.63 | 21.26 | 21.28 | 1,280,034 | -0.17(-0.78%) |
Sep 09, 2008 | 21.72 | 22.03 | 21.45 | 21.45 | 1,732,887 | -0.24(-1.09%) |
Sep 08, 2008 | 21.35 | 21.68 | 20.95 | 21.68 | 2,136,369 | +0.47(+2.22%) |
Sep 05, 2008 | 21.33 | 21.64 | 20.90 | 21.21 | 1,645,650 | -0.18(-0.85%) |
Sep 04, 2008 | 21.91 | 22.08 | 21.39 | 21.39 | 1,666,949 | -0.73(-3.29%) |
Sep 03, 2008 | 22.30 | 22.39 | 21.89 | 22.12 | 1,662,335 | -0.16(-0.73%) |