Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.97 | 14.52 | 13.43 | 13.90 | 112,203 | -0.26(-1.84%) |
Nov 26, 2008 | 12.67 | 14.54 | 12.08 | 14.16 | 958,807 | +1.32(+10.24%) |
Nov 25, 2008 | 12.91 | 12.92 | 12.20 | 12.85 | 458,145 | +0.59(+4.78%) |
Nov 24, 2008 | 11.77 | 12.43 | 11.45 | 12.26 | 648,281 | +0.91(+8.02%) |
Nov 21, 2008 | 10.99 | 11.62 | 10.30 | 11.35 | 567,294 | +0.65(+6.06%) |
Nov 20, 2008 | 10.69 | 11.51 | 9.965 | 10.70 | 971,869 | -0.21(-1.90%) |
Nov 19, 2008 | 11.07 | 11.63 | 10.87 | 10.91 | 628,231 | -0.32(-2.89%) |
Nov 18, 2008 | 11.78 | 11.78 | 11.06 | 11.24 | 525,174 | -0.41(-3.48%) |
Nov 17, 2008 | 12.39 | 12.52 | 11.58 | 11.64 | 583,436 | -0.93(-7.38%) |
Nov 14, 2008 | 12.48 | 13.22 | 11.81 | 12.57 | 936,328 | -0.20(-1.55%) |
Nov 13, 2008 | 11.80 | 12.80 | 11.63 | 12.77 | 1,103,405 | +0.97(+8.25%) |
Nov 12, 2008 | 12.06 | 12.36 | 11.50 | 11.79 | 624,817 | -0.64(-5.15%) |
Nov 11, 2008 | 13.27 | 13.65 | 12.15 | 12.43 | 526,582 | -0.86(-6.50%) |
Nov 10, 2008 | 13.81 | 13.93 | 13.24 | 13.30 | 462,728 | -0.35(-2.57%) |
Nov 07, 2008 | 13.42 | 13.83 | 13.10 | 13.65 | 366,596 | +0.28(+2.09%) |
Nov 06, 2008 | 14.61 | 14.87 | 13.24 | 13.37 | 538,843 | -1.50(-10.06%) |
Nov 05, 2008 | 15.06 | 15.32 | 14.59 | 14.87 | 608,155 | -0.53(-3.45%) |
Nov 04, 2008 | 15.64 | 15.64 | 15.23 | 15.40 | 1,679,399 | +0.17(+1.12%) |
Nov 03, 2008 | 15.44 | 15.77 | 15.15 | 15.23 | 618,334 | -0.31(-1.97%) |
Oct 31, 2008 | 15.11 | 15.63 | 14.83 | 15.53 | 779,753 | +0.22(+1.41%) |
Oct 30, 2008 | 14.57 | 15.57 | 14.57 | 15.32 | 740,432 | +0.89(+6.18%) |
Oct 29, 2008 | 13.32 | 14.80 | 12.85 | 14.43 | 2,190,344 | +1.32(+10.03%) |
Oct 28, 2008 | 13.41 | 13.60 | 12.76 | 13.11 | 1,014,685 | +0.17(+1.32%) |
Oct 27, 2008 | 13.75 | 14.40 | 12.92 | 12.94 | 947,588 | -0.84(-6.08%) |
Oct 24, 2008 | 13.86 | 14.46 | 13.58 | 13.78 | 708,554 | -1.02(-6.88%) |
Oct 23, 2008 | 15.30 | 15.30 | 14.03 | 14.79 | 1,150,576 | -0.67(-4.31%) |
Oct 22, 2008 | 15.83 | 16.57 | 15.00 | 15.46 | 1,062,169 | -1.30(-7.74%) |
Oct 21, 2008 | 17.56 | 17.56 | 16.52 | 16.76 | 716,127 | -0.47(-2.72%) |
Oct 20, 2008 | 17.51 | 17.51 | 16.78 | 17.23 | 784,509 | +0.09(+0.53%) |
Oct 17, 2008 | 16.30 | 17.71 | 15.86 | 17.14 | 1,568,859 | +0.79(+4.85%) |
Oct 16, 2008 | 16.67 | 16.73 | 15.18 | 16.34 | 1,107,638 | -0.32(-1.95%) |
Oct 15, 2008 | 17.44 | 17.64 | 16.22 | 16.67 | 1,875,960 | -1.16(-6.52%) |
Oct 14, 2008 | 17.79 | 17.98 | 16.98 | 17.83 | 756,252 | +0.26(+1.49%) |
Oct 13, 2008 | 16.16 | 17.85 | 15.95 | 17.57 | 796,911 | +2.07(+13.37%) |
Oct 10, 2008 | 16.14 | 16.64 | 14.92 | 15.50 | 1,229,271 | -0.72(-4.44%) |
Oct 09, 2008 | 17.70 | 18.02 | 16.19 | 16.22 | 1,059,050 | -1.36(-7.74%) |
Oct 08, 2008 | 16.76 | 17.95 | 16.25 | 17.58 | 901,959 | +0.71(+4.22%) |
Oct 07, 2008 | 19.68 | 19.68 | 16.87 | 16.87 | 914,919 | -2.33(-12.15%) |
Oct 06, 2008 | 19.55 | 19.84 | 17.88 | 19.20 | 1,335,275 | -1.05(-5.16%) |
Oct 03, 2008 | 19.96 | 21.03 | 19.96 | 20.25 | 1,160,725 | +0.49(+2.46%) |
Oct 02, 2008 | 21.35 | 21.35 | 19.37 | 19.76 | 1,451,843 | -0.15(-0.77%) |
Oct 01, 2008 | 21.44 | 21.44 | 19.32 | 19.91 | 979,156 | -1.71(-7.92%) |
Sep 30, 2008 | 20.50 | 21.62 | 19.98 | 21.62 | 1,088,532 | +1.22(+5.96%) |
Sep 29, 2008 | 21.27 | 21.69 | 19.93 | 20.41 | 734,242 | -1.80(-8.11%) |
Sep 26, 2008 | 21.51 | 22.55 | 20.99 | 22.21 | 0 | -0.19(-0.84%) |
Sep 25, 2008 | 21.82 | 22.45 | 21.58 | 22.40 | 321,199 | +0.50(+2.26%) |
Sep 24, 2008 | 22.33 | 22.48 | 21.07 | 21.90 | 343,802 | -0.51(-2.29%) |
Sep 23, 2008 | 22.75 | 23.33 | 22.01 | 22.42 | 621,866 | -0.04(-0.16%) |
Sep 22, 2008 | 23.62 | 23.88 | 22.35 | 22.45 | 652,027 | -0.77(-3.30%) |
Sep 19, 2008 | 24.37 | 25.68 | 20.40 | 23.22 | 0 | +2.98(+14.74%) |
Sep 18, 2008 | 18.03 | 20.70 | 17.94 | 20.24 | 4,308,712 | +2.20(+12.19%) |
Sep 17, 2008 | 20.82 | 20.82 | 17.79 | 18.04 | 2,506,400 | -2.78(-13.37%) |
Sep 16, 2008 | 22.07 | 22.39 | 19.82 | 20.82 | 1,104,947 | -1.25(-5.67%) |
Sep 15, 2008 | 23.03 | 23.10 | 21.97 | 22.07 | 1,447,012 | -1.61(-6.81%) |
Sep 12, 2008 | 22.87 | 23.99 | 22.66 | 23.69 | 1,021,915 | +0.88(+3.87%) |
Sep 11, 2008 | 23.25 | 23.25 | 21.50 | 22.80 | 2,544,434 | -0.71(-3.03%) |
Sep 10, 2008 | 24.60 | 24.78 | 23.29 | 23.52 | 389,833 | -1.08(-4.40%) |
Sep 09, 2008 | 24.67 | 25.29 | 24.52 | 24.60 | 1,088,773 | -0.26(-1.05%) |
Sep 08, 2008 | 24.78 | 25.36 | 24.71 | 24.86 | 956,382 | +0.75(+3.10%) |
Sep 05, 2008 | 23.58 | 24.13 | 22.89 | 24.11 | 0 | +0.19(+0.79%) |
Sep 04, 2008 | 25.45 | 25.76 | 23.56 | 23.92 | 1,901,719 | -1.93(-7.46%) |
Sep 03, 2008 | 26.61 | 26.70 | 25.62 | 25.85 | 465,008 | -0.84(-3.14%) |