Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 18.62 | 19.00 | 17.57 | 19.00 | 2,813,323 | +0.41(+2.21%) |
Nov 27, 2008 | 18.05 | 18.63 | 18.05 | 18.59 | 832,648 | +0.39(+2.14%) |
Nov 26, 2008 | 17.00 | 18.38 | 16.61 | 18.20 | 4,431,004 | +1.25(+7.37%) |
Nov 25, 2008 | 18.05 | 18.10 | 16.12 | 16.95 | 5,486,236 | -0.75(-4.24%) |
Nov 24, 2008 | 18.21 | 19.18 | 17.59 | 17.70 | 7,314,384 | -0.20(-1.12%) |
Nov 21, 2008 | 15.10 | 17.90 | 14.50 | 17.90 | 11,676,687 | +3.61(+25.26%) |
Nov 20, 2008 | 13.74 | 15.00 | 13.39 | 14.29 | 4,916,416 | +0.35(+2.51%) |
Nov 19, 2008 | 15.04 | 15.70 | 13.91 | 13.94 | 8,206,648 | -0.84(-5.68%) |
Nov 18, 2008 | 14.89 | 15.50 | 14.40 | 14.78 | 5,562,014 | -0.11(-0.74%) |
Nov 17, 2008 | 14.75 | 15.82 | 14.28 | 14.89 | 5,058,019 | -0.11(-0.73%) |
Nov 14, 2008 | 16.67 | 17.25 | 14.42 | 15.00 | 10,388,251 | -0.34(-2.22%) |
Nov 13, 2008 | 14.39 | 15.45 | 13.24 | 15.34 | 5,151,352 | +1.16(+8.18%) |
Nov 12, 2008 | 15.56 | 15.67 | 14.03 | 14.18 | 6,638,998 | -2.05(-12.63%) |
Nov 11, 2008 | 15.60 | 16.59 | 15.35 | 16.23 | 6,248,099 | -0.10(-0.61%) |
Nov 10, 2008 | 16.00 | 16.33 | 15.40 | 16.33 | 5,841,278 | +1.24(+8.22%) |
Nov 07, 2008 | 14.60 | 15.62 | 14.34 | 15.09 | 4,700,536 | +0.83(+5.82%) |
Nov 06, 2008 | 15.78 | 16.24 | 14.16 | 14.26 | 8,257,074 | -0.69(-4.62%) |
Nov 05, 2008 | 14.45 | 15.24 | 13.95 | 14.95 | 5,104,855 | +0.31(+2.12%) |
Nov 04, 2008 | 13.40 | 14.94 | 13.31 | 14.64 | 5,783,810 | +1.96(+15.46%) |
Nov 03, 2008 | 12.88 | 13.64 | 12.60 | 12.68 | 3,789,391 | +0.13(+1.04%) |
Oct 31, 2008 | 13.40 | 13.76 | 12.42 | 12.55 | 5,120,752 | -1.05(-7.72%) |
Oct 30, 2008 | 13.25 | 13.77 | 12.30 | 13.60 | 7,433,382 | +0.75(+5.84%) |
Oct 29, 2008 | 11.37 | 12.93 | 11.15 | 12.85 | 9,592,553 | +2.09(+19.42%) |
Oct 28, 2008 | 10.65 | 11.00 | 9.900 | 10.76 | 7,069,607 | +0.75(+7.49%) |
Oct 27, 2008 | 10.78 | 11.26 | 9.850 | 10.01 | 4,431,708 | -1.32(-11.65%) |
Oct 24, 2008 | 8.990 | 11.48 | 8.960 | 11.33 | 9,086,708 | +1.06(+10.32%) |
Oct 23, 2008 | 10.95 | 11.98 | 9.800 | 10.27 | 7,228,160 | -1.11(-9.75%) |
Oct 22, 2008 | 12.49 | 12.60 | 11.25 | 11.38 | 6,551,070 | -1.36(-10.68%) |
Oct 21, 2008 | 13.27 | 13.78 | 12.62 | 12.74 | 4,778,237 | -1.54(-10.78%) |
Oct 20, 2008 | 12.93 | 14.28 | 12.68 | 14.28 | 4,886,327 | +1.51(+11.82%) |
Oct 17, 2008 | 12.42 | 13.49 | 12.15 | 12.77 | 4,590,000 | +0.06(+0.47%) |
Oct 16, 2008 | 15.35 | 15.38 | 12.56 | 12.71 | 6,432,198 | -2.56(-16.76%) |
Oct 15, 2008 | 16.17 | 17.07 | 15.23 | 15.27 | 5,772,910 | -1.22(-7.40%) |
Oct 14, 2008 | 15.71 | 17.23 | 15.36 | 16.49 | 5,351,283 | +0.93(+5.98%) |
Oct 10, 2008 | 18.24 | 18.47 | 14.30 | 15.56 | 5,867,244 | -2.44(-13.56%) |
Oct 09, 2008 | 17.65 | 18.54 | 17.19 | 18.00 | 4,958,375 | +0.45(+2.56%) |
Oct 08, 2008 | 15.89 | 17.90 | 15.25 | 17.55 | 6,057,546 | +2.25(+14.71%) |
Oct 07, 2008 | 15.62 | 16.05 | 14.97 | 15.30 | 6,870,391 | +0.65(+4.44%) |
Oct 06, 2008 | 16.25 | 16.50 | 13.51 | 14.65 | 6,178,565 | -0.79(-5.12%) |
Oct 03, 2008 | 15.10 | 16.60 | 15.02 | 15.44 | 9,115,337 | +0.44(+2.93%) |
Oct 02, 2008 | 17.10 | 17.38 | 15.00 | 15.00 | 8,679,602 | -3.01(-16.71%) |
Oct 01, 2008 | 17.16 | 18.75 | 17.14 | 18.01 | 5,896,700 | +0.92(+5.38%) |
Sep 30, 2008 | 17.00 | 17.93 | 16.39 | 17.09 | 6,890,471 | -0.01(-0.06%) |
Sep 29, 2008 | 17.02 | 18.04 | 16.58 | 17.10 | 5,934,511 | +0.07(+0.41%) |
Sep 26, 2008 | 17.56 | 17.98 | 16.96 | 17.03 | 6,107,430 | -0.02(-0.12%) |
Sep 25, 2008 | 17.72 | 18.20 | 17.05 | 17.05 | 4,810,313 | -0.94(-5.23%) |
Sep 24, 2008 | 18.12 | 18.24 | 17.36 | 17.99 | 4,695,947 | +0.39(+2.22%) |
Sep 23, 2008 | 18.18 | 18.32 | 17.03 | 17.60 | 6,784,306 | -0.76(-4.14%) |
Sep 22, 2008 | 18.20 | 18.81 | 18.10 | 18.36 | 6,631,525 | +0.54(+3.03%) |
Sep 19, 2008 | 16.00 | 17.82 | 15.90 | 17.82 | 10,152,107 | +0.46(+2.65%) |
Sep 18, 2008 | 16.35 | 17.40 | 15.99 | 17.36 | 9,523,373 | +1.69(+10.78%) |
Sep 17, 2008 | 14.37 | 15.77 | 14.22 | 15.67 | 10,430,776 | +1.35(+9.43%) |
Sep 16, 2008 | 13.12 | 14.40 | 13.12 | 14.32 | 4,856,830 | +0.52(+3.77%) |
Sep 15, 2008 | 14.67 | 14.99 | 13.70 | 13.80 | 5,864,217 | -0.87(-5.93%) |
Sep 12, 2008 | 13.75 | 14.72 | 13.45 | 14.67 | 5,745,715 | +1.44(+10.88%) |
Sep 11, 2008 | 13.25 | 13.80 | 12.60 | 13.23 | 6,080,394 | -0.24(-1.78%) |
Sep 10, 2008 | 13.00 | 13.49 | 12.31 | 13.47 | 6,644,685 | +0.79(+6.23%) |
Sep 09, 2008 | 13.80 | 13.80 | 12.68 | 12.68 | 7,547,993 | -1.62(-11.33%) |
Sep 08, 2008 | 15.80 | 15.80 | 14.22 | 14.30 | 5,627,810 | -0.85(-5.61%) |
Sep 05, 2008 | 15.14 | 15.24 | 14.46 | 15.15 | 7,893,478 | +0.41(+2.78%) |
Sep 04, 2008 | 15.71 | 15.91 | 14.57 | 14.74 | 6,319,798 | -0.83(-5.33%) |
Sep 03, 2008 | 16.00 | 16.29 | 15.18 | 15.57 | 8,157,596 | -0.43(-2.69%) |