Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.17 | 13.39 | 12.84 | 13.18 | 1,015,763 | -0.14(-1.02%) |
Nov 26, 2008 | 11.89 | 13.49 | 11.68 | 13.32 | 4,058,083 | +1.23(+10.21%) |
Nov 25, 2008 | 12.05 | 12.77 | 11.58 | 12.09 | 4,856,364 | +0.05(+0.44%) |
Nov 24, 2008 | 11.77 | 12.06 | 11.29 | 12.03 | 4,306,978 | +0.87(+7.75%) |
Nov 21, 2008 | 10.46 | 11.19 | 9.993 | 11.17 | 4,394,467 | +0.96(+9.44%) |
Nov 20, 2008 | 10.37 | 11.39 | 10.06 | 10.20 | 4,389,799 | -0.19(-1.81%) |
Nov 19, 2008 | 11.78 | 12.09 | 10.35 | 10.39 | 3,346,714 | -1.41(-11.98%) |
Nov 18, 2008 | 11.47 | 12.02 | 11.23 | 11.81 | 2,851,499 | +0.42(+3.70%) |
Nov 17, 2008 | 11.43 | 11.92 | 11.30 | 11.39 | 2,455,633 | -0.21(-1.82%) |
Nov 14, 2008 | 12.91 | 13.00 | 11.51 | 11.60 | 3,980,236 | -1.69(-12.74%) |
Nov 13, 2008 | 11.99 | 13.29 | 11.23 | 13.29 | 4,268,830 | +1.41(+11.84%) |
Nov 12, 2008 | 12.69 | 12.72 | 11.88 | 11.88 | 2,448,340 | -0.87(-6.79%) |
Nov 11, 2008 | 12.30 | 13.49 | 11.72 | 12.75 | 4,707,640 | +0.27(+2.17%) |
Nov 10, 2008 | 13.54 | 13.86 | 12.30 | 12.48 | 5,677,032 | -1.03(-7.63%) |
Nov 07, 2008 | 13.42 | 13.58 | 13.03 | 13.51 | 5,733,565 | +0.48(+3.70%) |
Nov 06, 2008 | 17.37 | 17.37 | 12.71 | 13.03 | 10,425,361 | -4.51(-25.71%) |
Nov 05, 2008 | 18.37 | 18.70 | 17.45 | 17.53 | 3,383,384 | -1.16(-6.20%) |
Nov 04, 2008 | 18.19 | 18.72 | 18.07 | 18.69 | 2,449,987 | +0.93(+5.25%) |
Nov 03, 2008 | 18.56 | 18.63 | 17.45 | 17.76 | 2,968,373 | -0.62(-3.40%) |
Oct 31, 2008 | 17.05 | 18.99 | 17.01 | 18.38 | 3,228,694 | +1.30(+7.62%) |
Oct 30, 2008 | 17.39 | 17.72 | 16.39 | 17.08 | 3,248,117 | +0.40(+2.39%) |
Oct 29, 2008 | 16.72 | 17.77 | 15.99 | 16.68 | 3,183,604 | -0.08(-0.49%) |
Oct 28, 2008 | 14.92 | 16.77 | 14.81 | 16.77 | 3,079,392 | +1.90(+12.81%) |
Oct 27, 2008 | 15.39 | 16.21 | 14.84 | 14.86 | 3,188,139 | -0.68(-4.36%) |
Oct 24, 2008 | 14.29 | 16.10 | 14.29 | 15.54 | 2,494,373 | -0.13(-0.82%) |
Oct 23, 2008 | 16.40 | 16.49 | 15.02 | 15.67 | 4,053,747 | -0.41(-2.53%) |
Oct 22, 2008 | 16.77 | 17.02 | 15.63 | 16.07 | 3,644,522 | -1.14(-6.60%) |
Oct 21, 2008 | 16.93 | 17.89 | 16.71 | 17.21 | 2,442,598 | +0.26(+1.55%) |
Oct 20, 2008 | 17.29 | 17.62 | 16.68 | 16.95 | 2,071,421 | -0.13(-0.75%) |
Oct 17, 2008 | 16.58 | 17.98 | 16.10 | 17.07 | 5,079,698 | +0.01(+0.04%) |
Oct 16, 2008 | 15.08 | 17.21 | 14.79 | 17.07 | 7,471,507 | +1.98(+13.12%) |
Oct 15, 2008 | 16.95 | 16.95 | 15.09 | 15.09 | 6,393,434 | -2.30(-13.24%) |
Oct 14, 2008 | 20.24 | 20.24 | 17.04 | 17.39 | 5,658,058 | -1.86(-9.66%) |
Oct 13, 2008 | 18.50 | 19.25 | 17.70 | 19.25 | 3,408,900 | +1.69(+9.64%) |
Oct 10, 2008 | 15.86 | 18.59 | 15.28 | 17.56 | 4,958,301 | +0.87(+5.23%) |
Oct 09, 2008 | 17.84 | 18.81 | 16.48 | 16.68 | 5,657,638 | -1.27(-7.08%) |
Oct 08, 2008 | 17.55 | 18.81 | 16.87 | 17.95 | 4,672,115 | -0.06(-0.33%) |
Oct 07, 2008 | 20.30 | 20.30 | 17.97 | 18.01 | 6,052,759 | -2.05(-10.20%) |
Oct 06, 2008 | 19.85 | 20.38 | 18.90 | 20.06 | 4,439,269 | -0.44(-2.13%) |
Oct 03, 2008 | 20.90 | 21.17 | 20.41 | 20.50 | 0 | +0.04(+0.18%) |
Oct 02, 2008 | 20.32 | 21.01 | 20.15 | 20.46 | 3,849,649 | -0.07(-0.33%) |
Oct 01, 2008 | 20.72 | 21.30 | 20.36 | 20.53 | 4,504,165 | -0.41(-1.98%) |
Sep 30, 2008 | 22.00 | 22.17 | 20.80 | 20.94 | 4,054,830 | -0.64(-2.96%) |
Sep 29, 2008 | 22.71 | 23.00 | 21.29 | 21.58 | 3,634,020 | -1.28(-5.60%) |
Sep 26, 2008 | 21.67 | 23.17 | 21.64 | 22.86 | 0 | +0.14(+0.60%) |
Sep 25, 2008 | 22.45 | 23.27 | 22.32 | 22.73 | 2,091,529 | +0.45(+2.03%) |
Sep 24, 2008 | 22.27 | 22.75 | 22.05 | 22.27 | 2,215,198 | +0.15(+0.68%) |
Sep 23, 2008 | 22.62 | 23.03 | 22.12 | 22.12 | 2,815,084 | -0.38(-1.67%) |
Sep 22, 2008 | 23.46 | 23.97 | 22.42 | 22.50 | 4,016,398 | -1.27(-5.35%) |
Sep 19, 2008 | 25.02 | 26.59 | 23.76 | 23.77 | 0 | -0.93(-3.75%) |
Sep 18, 2008 | 22.30 | 24.93 | 22.30 | 24.70 | 8,457,961 | +2.71(+12.32%) |
Sep 17, 2008 | 22.87 | 23.19 | 21.98 | 21.99 | 4,092,580 | -1.23(-5.28%) |
Sep 16, 2008 | 22.65 | 23.74 | 22.18 | 23.21 | 5,107,133 | -0.53(-2.25%) |
Sep 15, 2008 | 23.41 | 24.98 | 23.41 | 23.75 | 2,816,942 | -0.62(-2.56%) |
Sep 12, 2008 | 24.46 | 24.83 | 24.20 | 24.37 | 2,726,922 | -0.61(-2.44%) |
Sep 11, 2008 | 24.10 | 25.11 | 23.80 | 24.98 | 2,933,847 | +0.48(+1.97%) |
Sep 10, 2008 | 24.87 | 25.35 | 23.99 | 24.50 | 4,012,468 | -0.19(-0.76%) |
Sep 09, 2008 | 24.82 | 25.40 | 24.50 | 24.69 | 5,157,861 | +0.08(+0.34%) |
Sep 08, 2008 | 23.46 | 24.78 | 23.46 | 24.61 | 5,767,311 | +1.35(+5.83%) |
Sep 05, 2008 | 22.57 | 23.31 | 22.50 | 23.25 | 0 | +0.51(+2.25%) |
Sep 04, 2008 | 23.27 | 23.35 | 22.71 | 22.74 | 2,750,715 | -0.66(-2.83%) |
Sep 03, 2008 | 22.81 | 23.60 | 22.74 | 23.40 | 4,504,516 | +0.66(+2.91%) |