Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.01 | 15.74 | 14.95 | 15.54 | 1,143,565 | +0.54(+3.62%) |
Nov 26, 2008 | 13.98 | 15.22 | 13.83 | 15.00 | 2,889,417 | +0.85(+5.99%) |
Nov 25, 2008 | 14.19 | 14.33 | 13.62 | 14.15 | 3,413,637 | +0.35(+2.53%) |
Nov 24, 2008 | 12.39 | 13.97 | 12.39 | 13.80 | 4,958,501 | +0.20(+1.48%) |
Nov 21, 2008 | 12.58 | 13.67 | 12.16 | 13.60 | 3,993,162 | +1.21(+9.72%) |
Nov 20, 2008 | 12.86 | 13.73 | 12.31 | 12.40 | 4,381,281 | -0.65(-5.02%) |
Nov 19, 2008 | 13.68 | 13.87 | 13.00 | 13.05 | 2,588,097 | -0.58(-4.26%) |
Nov 18, 2008 | 13.39 | 13.74 | 13.28 | 13.63 | 3,305,047 | +0.31(+2.35%) |
Nov 17, 2008 | 13.08 | 13.59 | 12.86 | 13.32 | 2,166,048 | +0.07(+0.50%) |
Nov 14, 2008 | 14.05 | 14.19 | 13.23 | 13.25 | 0 | -1.06(-7.38%) |
Nov 13, 2008 | 13.00 | 14.31 | 12.49 | 14.31 | 3,055,765 | +1.42(+11.03%) |
Nov 12, 2008 | 13.16 | 13.33 | 12.86 | 12.89 | 2,781,452 | -0.50(-3.72%) |
Nov 11, 2008 | 13.19 | 13.76 | 12.99 | 13.38 | 2,479,122 | +0.00(+0.00%) |
Nov 10, 2008 | 13.91 | 14.06 | 13.33 | 13.38 | 2,393,971 | -0.22(-1.59%) |
Nov 07, 2008 | 13.30 | 13.62 | 13.30 | 13.60 | 0 | +0.32(+2.41%) |
Nov 06, 2008 | 13.85 | 14.08 | 13.18 | 13.28 | 2,624,098 | -0.70(-5.00%) |
Nov 05, 2008 | 14.88 | 14.88 | 13.95 | 13.98 | 2,704,335 | -0.94(-6.28%) |
Nov 04, 2008 | 14.60 | 14.92 | 14.18 | 14.92 | 2,550,960 | +0.63(+4.43%) |
Nov 03, 2008 | 13.96 | 14.36 | 13.94 | 14.28 | 1,627,213 | +0.25(+1.75%) |
Oct 31, 2008 | 13.47 | 14.28 | 13.38 | 14.04 | 0 | +0.46(+3.40%) |
Oct 30, 2008 | 14.13 | 14.13 | 12.91 | 13.58 | 2,571,747 | +0.75(+5.86%) |
Oct 29, 2008 | 12.86 | 13.53 | 12.41 | 12.83 | 2,122,480 | -0.06(-0.46%) |
Oct 28, 2008 | 11.96 | 12.89 | 11.37 | 12.89 | 3,680,866 | +1.02(+8.59%) |
Oct 27, 2008 | 11.49 | 12.34 | 11.20 | 11.87 | 3,265,168 | +0.13(+1.08%) |
Oct 24, 2008 | 10.91 | 12.05 | 10.91 | 11.74 | 0 | -0.45(-3.72%) |
Oct 23, 2008 | 11.32 | 12.52 | 10.65 | 12.19 | 7,031,553 | -0.68(-5.31%) |
Oct 22, 2008 | 13.67 | 13.77 | 12.43 | 12.88 | 4,192,975 | -1.05(-7.53%) |
Oct 21, 2008 | 14.36 | 14.84 | 13.92 | 13.93 | 1,986,245 | -0.87(-5.88%) |
Oct 20, 2008 | 13.69 | 14.80 | 13.67 | 14.80 | 1,976,541 | +0.94(+6.76%) |
Oct 17, 2008 | 13.26 | 14.49 | 12.66 | 13.86 | 0 | -0.04(-0.32%) |
Oct 16, 2008 | 13.15 | 13.91 | 12.83 | 13.91 | 4,420,126 | +0.60(+4.53%) |
Oct 15, 2008 | 14.38 | 14.51 | 13.28 | 13.30 | 2,121,022 | -1.42(-9.65%) |
Oct 14, 2008 | 16.32 | 16.32 | 14.14 | 14.72 | 4,067,241 | -0.55(-3.60%) |
Oct 13, 2008 | 14.11 | 15.44 | 14.11 | 15.27 | 2,791,206 | +0.57(+3.90%) |
Oct 10, 2008 | 13.01 | 15.57 | 11.92 | 14.70 | 0 | +0.96(+6.98%) |
Oct 09, 2008 | 14.41 | 15.21 | 13.74 | 13.74 | 2,554,688 | -1.30(-8.65%) |
Oct 08, 2008 | 14.49 | 15.66 | 14.49 | 15.04 | 2,772,561 | -0.01(-0.05%) |
Oct 07, 2008 | 15.88 | 16.10 | 14.90 | 15.05 | 2,615,207 | -0.61(-3.90%) |
Oct 06, 2008 | 15.34 | 15.88 | 14.63 | 15.66 | 3,477,036 | -0.23(-1.45%) |
Oct 03, 2008 | 16.85 | 16.88 | 15.85 | 15.89 | 0 | -0.55(-3.35%) |
Oct 02, 2008 | 17.57 | 17.72 | 16.44 | 16.44 | 2,107,584 | -1.29(-7.26%) |
Oct 01, 2008 | 18.21 | 18.33 | 17.50 | 17.73 | 2,036,626 | -0.68(-3.72%) |
Sep 30, 2008 | 17.66 | 18.41 | 17.48 | 18.41 | 2,727,439 | +1.17(+6.77%) |
Sep 29, 2008 | 16.67 | 18.15 | 16.67 | 17.25 | 2,852,319 | -1.72(-9.06%) |
Sep 26, 2008 | 18.96 | 19.08 | 18.70 | 18.96 | 0 | -0.15(-0.78%) |
Sep 25, 2008 | 19.40 | 19.47 | 18.90 | 19.11 | 1,687,216 | -0.19(-1.00%) |
Sep 24, 2008 | 19.20 | 19.68 | 19.14 | 19.31 | 2,691,787 | +0.00(+0.00%) |
Sep 23, 2008 | 19.98 | 19.98 | 18.93 | 19.31 | 2,647,345 | -0.30(-1.52%) |
Sep 22, 2008 | 20.71 | 21.03 | 19.52 | 19.60 | 2,419,238 | -1.33(-6.36%) |
Sep 19, 2008 | 19.20 | 21.35 | 19.16 | 20.94 | 0 | +1.93(+10.18%) |
Sep 18, 2008 | 17.86 | 19.25 | 17.30 | 19.00 | 4,977,998 | +1.35(+7.67%) |
Sep 17, 2008 | 18.35 | 18.59 | 17.59 | 17.65 | 4,076,556 | -1.10(-5.87%) |
Sep 16, 2008 | 18.33 | 18.83 | 18.02 | 18.75 | 2,558,740 | +0.01(+0.08%) |
Sep 15, 2008 | 19.64 | 19.64 | 18.69 | 18.73 | 1,998,194 | -1.12(-5.66%) |
Sep 12, 2008 | 19.34 | 20.01 | 19.31 | 19.86 | 0 | +0.39(+2.03%) |
Sep 11, 2008 | 18.99 | 19.47 | 18.90 | 19.46 | 1,916,048 | +0.22(+1.16%) |
Sep 10, 2008 | 19.52 | 19.52 | 18.88 | 19.24 | 2,185,485 | -0.16(-0.84%) |
Sep 09, 2008 | 19.14 | 19.53 | 18.99 | 19.40 | 3,026,048 | +0.19(+1.01%) |
Sep 08, 2008 | 19.33 | 19.34 | 18.84 | 19.21 | 1,615,060 | +0.54(+2.91%) |
Sep 05, 2008 | 18.48 | 18.79 | 18.33 | 18.67 | 0 | +0.10(+0.52%) |
Sep 04, 2008 | 18.53 | 18.87 | 18.33 | 18.57 | 3,805,489 | -0.86(-4.40%) |
Sep 03, 2008 | 19.18 | 19.50 | 19.13 | 19.43 | 1,703,203 | +0.24(+1.24%) |