Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.74 | 14.30 | 13.72 | 14.07 | 1,080,827 | -0.25(-1.74%) |
Nov 26, 2008 | 13.76 | 14.70 | 13.39 | 14.32 | 2,063,504 | +0.18(+1.25%) |
Nov 25, 2008 | 14.53 | 15.56 | 12.90 | 14.14 | 1,970,388 | -0.37(-2.58%) |
Nov 24, 2008 | 12.86 | 15.00 | 12.13 | 14.52 | 2,708,199 | +2.01(+16.07%) |
Nov 21, 2008 | 11.50 | 13.23 | 10.48 | 12.51 | 2,874,220 | +0.84(+7.23%) |
Nov 20, 2008 | 13.00 | 13.68 | 11.29 | 11.66 | 2,305,977 | -1.51(-11.47%) |
Nov 19, 2008 | 14.68 | 14.82 | 12.90 | 13.17 | 1,708,174 | -1.77(-11.83%) |
Nov 18, 2008 | 14.60 | 15.18 | 13.99 | 14.94 | 1,353,875 | +0.34(+2.31%) |
Nov 17, 2008 | 14.52 | 15.37 | 14.13 | 14.60 | 1,235,144 | -0.57(-3.77%) |
Nov 14, 2008 | 16.28 | 16.75 | 15.02 | 15.18 | 0 | -1.12(-6.89%) |
Nov 13, 2008 | 14.82 | 16.62 | 13.99 | 16.30 | 2,216,894 | +1.80(+12.45%) |
Nov 12, 2008 | 14.33 | 15.07 | 13.94 | 14.49 | 1,354,459 | -0.06(-0.40%) |
Nov 11, 2008 | 14.49 | 15.70 | 14.16 | 14.55 | 1,201,797 | -0.92(-5.93%) |
Nov 10, 2008 | 17.18 | 17.22 | 15.23 | 15.47 | 1,095,999 | -1.43(-8.46%) |
Nov 07, 2008 | 15.68 | 17.05 | 15.33 | 16.90 | 0 | +1.39(+8.94%) |
Nov 06, 2008 | 16.25 | 16.48 | 15.42 | 15.51 | 1,304,279 | -0.79(-4.86%) |
Nov 05, 2008 | 18.11 | 18.35 | 16.10 | 16.31 | 1,413,026 | -2.07(-11.26%) |
Nov 04, 2008 | 18.72 | 18.84 | 17.90 | 18.37 | 928,376 | +0.15(+0.85%) |
Nov 03, 2008 | 18.51 | 18.73 | 18.08 | 18.22 | 969,775 | -0.52(-2.78%) |
Oct 31, 2008 | 18.18 | 18.76 | 17.63 | 18.74 | 0 | +0.41(+2.24%) |
Oct 30, 2008 | 17.78 | 18.33 | 17.14 | 18.33 | 998,227 | +1.14(+6.61%) |
Oct 29, 2008 | 17.63 | 18.45 | 17.05 | 17.19 | 1,324,571 | -0.63(-3.54%) |
Oct 28, 2008 | 16.00 | 18.01 | 15.09 | 17.82 | 1,828,038 | +2.30(+14.78%) |
Oct 27, 2008 | 16.10 | 17.20 | 15.48 | 15.53 | 925,968 | -0.93(-5.66%) |
Oct 24, 2008 | 16.06 | 17.06 | 15.13 | 16.46 | 0 | -0.56(-3.32%) |
Oct 23, 2008 | 17.04 | 17.46 | 15.70 | 17.02 | 1,553,107 | +0.08(+0.48%) |
Oct 22, 2008 | 17.23 | 17.84 | 16.48 | 16.94 | 1,477,904 | -0.60(-3.43%) |
Oct 21, 2008 | 17.49 | 18.19 | 17.35 | 17.55 | 870,428 | -0.21(-1.16%) |
Oct 20, 2008 | 17.97 | 18.01 | 16.83 | 17.75 | 626,868 | +0.15(+0.83%) |
Oct 17, 2008 | 17.13 | 18.67 | 16.91 | 17.60 | 0 | -0.37(-2.04%) |
Oct 16, 2008 | 17.46 | 18.12 | 15.71 | 17.97 | 1,749,252 | +1.25(+7.46%) |
Oct 15, 2008 | 18.53 | 18.82 | 16.32 | 16.72 | 1,521,668 | -2.41(-12.58%) |
Oct 14, 2008 | 21.03 | 21.03 | 17.47 | 19.13 | 1,353,355 | -0.77(-3.87%) |
Oct 13, 2008 | 21.41 | 21.82 | 19.09 | 19.90 | 1,962,904 | -0.34(-1.70%) |
Oct 10, 2008 | 16.53 | 20.24 | 16.23 | 20.24 | 0 | +2.96(+17.10%) |
Oct 09, 2008 | 19.47 | 19.89 | 17.29 | 17.29 | 1,646,799 | -1.70(-8.96%) |
Oct 08, 2008 | 19.22 | 20.23 | 18.43 | 18.99 | 1,792,898 | -0.26(-1.33%) |
Oct 07, 2008 | 19.97 | 20.17 | 19.01 | 19.25 | 2,058,610 | -0.63(-3.17%) |
Oct 06, 2008 | 19.35 | 20.15 | 18.27 | 19.88 | 1,772,449 | -0.34(-1.71%) |
Oct 03, 2008 | 20.99 | 21.35 | 19.91 | 20.22 | 0 | -0.35(-1.71%) |
Oct 02, 2008 | 21.03 | 21.05 | 20.50 | 20.57 | 1,234,087 | -0.58(-2.74%) |
Oct 01, 2008 | 21.11 | 21.38 | 20.62 | 21.15 | 1,082,167 | -0.23(-1.06%) |
Sep 30, 2008 | 18.57 | 21.40 | 18.57 | 21.38 | 1,941,281 | +2.01(+10.37%) |
Sep 29, 2008 | 19.89 | 20.25 | 19.27 | 19.37 | 1,523,877 | -1.12(-5.48%) |
Sep 26, 2008 | 19.07 | 20.50 | 18.42 | 20.49 | 0 | +0.67(+3.37%) |
Sep 25, 2008 | 19.36 | 20.20 | 19.00 | 19.83 | 2,774,774 | +0.34(+1.73%) |
Sep 24, 2008 | 19.12 | 19.64 | 18.97 | 19.49 | 5,824,051 | +0.49(+2.59%) |
Sep 23, 2008 | 19.97 | 19.97 | 18.89 | 19.00 | 2,819,542 | -1.17(-5.82%) |
Sep 22, 2008 | 22.30 | 22.44 | 19.95 | 20.17 | 1,988,745 | -3.04(-13.08%) |
Sep 19, 2008 | 22.36 | 23.47 | 21.81 | 23.21 | 0 | +0.84(+3.74%) |
Sep 18, 2008 | 20.84 | 23.11 | 20.57 | 22.37 | 2,710,606 | +1.81(+8.81%) |
Sep 17, 2008 | 20.93 | 21.62 | 20.37 | 20.56 | 1,546,237 | -0.88(-4.11%) |
Sep 16, 2008 | 20.27 | 21.44 | 20.14 | 21.44 | 1,528,276 | +1.05(+5.14%) |
Sep 15, 2008 | 20.62 | 21.23 | 20.34 | 20.39 | 1,353,072 | -0.93(-4.37%) |
Sep 12, 2008 | 20.88 | 21.35 | 20.85 | 21.32 | 0 | +0.32(+1.50%) |
Sep 11, 2008 | 20.54 | 21.08 | 20.29 | 21.01 | 732,645 | +0.07(+0.32%) |
Sep 10, 2008 | 20.94 | 21.13 | 20.30 | 20.94 | 920,251 | +0.24(+1.17%) |
Sep 09, 2008 | 21.34 | 21.73 | 20.60 | 20.70 | 1,103,701 | -0.75(-3.49%) |
Sep 08, 2008 | 21.49 | 21.49 | 20.80 | 21.45 | 1,105,735 | +0.98(+4.77%) |
Sep 05, 2008 | 20.46 | 20.55 | 20.16 | 20.47 | 0 | -0.14(-0.68%) |
Sep 04, 2008 | 21.00 | 21.18 | 20.52 | 20.61 | 822,987 | -0.61(-2.87%) |
Sep 03, 2008 | 20.68 | 21.34 | 20.66 | 21.22 | 916,969 | +0.36(+1.72%) |