Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.64 | 18.12 | 17.32 | 17.67 | 1,207,901 | +1.19(+7.21%) |
Nov 26, 2008 | 15.88 | 16.56 | 15.20 | 16.48 | 1,364,974 | +0.63(+3.98%) |
Nov 25, 2008 | 16.20 | 16.65 | 15.47 | 15.85 | 1,418,858 | +1.27(+8.74%) |
Nov 24, 2008 | 13.77 | 15.13 | 13.63 | 14.57 | 1,570,946 | +0.79(+5.70%) |
Nov 21, 2008 | 13.10 | 13.79 | 12.34 | 13.79 | 2,078,538 | +1.89(+15.91%) |
Nov 20, 2008 | 12.98 | 13.28 | 11.85 | 11.90 | 1,748,605 | -1.29(-9.80%) |
Nov 19, 2008 | 13.84 | 14.58 | 13.15 | 13.19 | 1,037,418 | -0.84(-5.96%) |
Nov 18, 2008 | 13.73 | 14.20 | 13.34 | 14.02 | 1,503,683 | -0.39(-2.70%) |
Nov 17, 2008 | 14.81 | 15.10 | 14.41 | 14.41 | 1,016,054 | -0.50(-3.36%) |
Nov 14, 2008 | 15.37 | 15.96 | 14.61 | 14.91 | 0 | -1.27(-7.87%) |
Nov 13, 2008 | 15.06 | 16.26 | 14.01 | 16.19 | 1,854,101 | +1.75(+12.13%) |
Nov 12, 2008 | 15.53 | 15.53 | 14.34 | 14.44 | 1,073,605 | -1.45(-9.15%) |
Nov 11, 2008 | 16.23 | 16.46 | 15.60 | 15.89 | 1,153,081 | -1.01(-6.00%) |
Nov 10, 2008 | 17.37 | 17.37 | 16.52 | 16.91 | 1,671,539 | +1.30(+8.32%) |
Nov 07, 2008 | 14.79 | 15.71 | 14.79 | 15.61 | 0 | +0.56(+3.74%) |
Nov 06, 2008 | 16.21 | 16.32 | 14.80 | 15.04 | 1,475,262 | -1.53(-9.25%) |
Nov 05, 2008 | 17.49 | 18.03 | 16.47 | 16.58 | 1,773,224 | -2.07(-11.11%) |
Nov 04, 2008 | 17.63 | 18.70 | 17.54 | 18.65 | 1,437,267 | +0.84(+4.69%) |
Nov 03, 2008 | 18.25 | 18.56 | 17.54 | 17.82 | 1,658,189 | -0.08(-0.45%) |
Oct 31, 2008 | 17.29 | 18.06 | 17.10 | 17.90 | 0 | +0.19(+1.08%) |
Oct 30, 2008 | 17.12 | 17.70 | 16.65 | 17.70 | 1,993,709 | +1.58(+9.78%) |
Oct 29, 2008 | 15.93 | 16.97 | 15.30 | 16.13 | 2,100,209 | +0.74(+4.78%) |
Oct 28, 2008 | 14.98 | 15.39 | 13.71 | 15.39 | 2,332,580 | +2.59(+20.19%) |
Oct 27, 2008 | 13.07 | 13.84 | 12.76 | 12.81 | 1,810,177 | -1.05(-7.59%) |
Oct 24, 2008 | 13.36 | 14.35 | 13.20 | 13.86 | 0 | -1.06(-7.13%) |
Oct 23, 2008 | 14.40 | 15.43 | 13.84 | 14.92 | 2,109,039 | +1.01(+7.30%) |
Oct 22, 2008 | 15.15 | 15.32 | 13.57 | 13.91 | 2,314,104 | -2.51(-15.27%) |
Oct 21, 2008 | 15.68 | 17.38 | 15.62 | 16.41 | 2,632,184 | -1.53(-8.52%) |
Oct 20, 2008 | 16.93 | 17.94 | 16.72 | 17.94 | 1,262,474 | +1.86(+11.54%) |
Oct 17, 2008 | 15.01 | 17.20 | 14.95 | 16.08 | 0 | +0.15(+0.93%) |
Oct 16, 2008 | 15.62 | 16.02 | 13.94 | 15.94 | 3,995,351 | +0.89(+5.92%) |
Oct 15, 2008 | 17.83 | 17.83 | 14.46 | 15.04 | 3,264,189 | -3.77(-20.03%) |
Oct 14, 2008 | 19.73 | 20.02 | 18.05 | 18.81 | 3,744,815 | +0.35(+1.88%) |
Oct 13, 2008 | 17.32 | 19.20 | 16.50 | 18.47 | 2,288,521 | +3.00(+19.40%) |
Oct 10, 2008 | 16.27 | 16.83 | 13.26 | 15.47 | 0 | -0.58(-3.59%) |
Oct 09, 2008 | 18.84 | 18.88 | 15.35 | 16.04 | 2,491,130 | -1.50(-8.54%) |
Oct 08, 2008 | 17.80 | 18.59 | 16.95 | 17.54 | 3,569,836 | -0.72(-3.93%) |
Oct 07, 2008 | 19.93 | 20.15 | 18.26 | 18.26 | 2,465,713 | -1.72(-8.61%) |
Oct 06, 2008 | 21.03 | 21.03 | 18.66 | 19.98 | 3,575,956 | -1.56(-7.24%) |
Oct 03, 2008 | 22.65 | 23.21 | 21.53 | 21.53 | 0 | -0.84(-3.76%) |
Oct 02, 2008 | 24.44 | 24.44 | 22.27 | 22.38 | 1,865,525 | -2.73(-10.89%) |
Oct 01, 2008 | 26.20 | 26.45 | 24.69 | 25.11 | 1,762,975 | -1.18(-4.47%) |
Sep 30, 2008 | 26.38 | 26.52 | 25.34 | 26.29 | 2,337,588 | +2.81(+11.96%) |
Sep 29, 2008 | 25.82 | 25.98 | 22.70 | 23.48 | 2,887,452 | -4.19(-15.16%) |
Sep 26, 2008 | 27.44 | 27.83 | 27.00 | 27.67 | 0 | +0.47(+1.73%) |
Sep 25, 2008 | 25.94 | 27.46 | 25.94 | 27.20 | 1,617,247 | +1.40(+5.44%) |
Sep 24, 2008 | 25.52 | 25.98 | 25.11 | 25.80 | 1,019,821 | +0.40(+1.56%) |
Sep 23, 2008 | 27.36 | 27.50 | 25.15 | 25.40 | 1,691,888 | -2.20(-7.96%) |
Sep 22, 2008 | 27.76 | 28.31 | 27.34 | 27.60 | 3,445,357 | +1.01(+3.79%) |
Sep 19, 2008 | 27.65 | 27.77 | 25.99 | 26.59 | 0 | +2.08(+8.51%) |
Sep 18, 2008 | 24.25 | 24.88 | 22.92 | 24.50 | 1,766,507 | +0.95(+4.05%) |
Sep 17, 2008 | 25.50 | 25.50 | 23.40 | 23.55 | 3,470,697 | -2.41(-9.29%) |
Sep 16, 2008 | 24.39 | 25.96 | 24.13 | 25.96 | 2,974,328 | -0.02(-0.07%) |
Sep 15, 2008 | 25.52 | 26.90 | 25.52 | 25.98 | 1,719,343 | -1.71(-6.19%) |
Sep 12, 2008 | 27.29 | 28.33 | 27.27 | 27.70 | 0 | +0.65(+2.40%) |
Sep 11, 2008 | 26.60 | 27.29 | 26.19 | 27.05 | 1,804,136 | -0.14(-0.52%) |
Sep 10, 2008 | 27.34 | 27.83 | 26.62 | 27.19 | 2,039,390 | +1.86(+7.35%) |
Sep 09, 2008 | 27.56 | 27.74 | 25.11 | 25.33 | 3,114,399 | -3.77(-12.97%) |
Sep 08, 2008 | 28.35 | 30.31 | 28.35 | 29.10 | 1,841,968 | -0.06(-0.21%) |
Sep 05, 2008 | 29.11 | 29.20 | 28.55 | 29.16 | 0 | +0.07(+0.26%) |
Sep 04, 2008 | 30.06 | 30.17 | 28.59 | 29.09 | 1,744,177 | -0.84(-2.79%) |
Sep 03, 2008 | 30.76 | 31.04 | 29.56 | 29.92 | 2,019,531 | -1.21(-3.89%) |