Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.27 | 17.94 | 17.14 | 17.91 | 1,176,592 | +0.61(+3.50%) |
Nov 26, 2008 | 16.42 | 17.41 | 15.87 | 17.30 | 1,877,729 | +0.40(+2.36%) |
Nov 25, 2008 | 17.09 | 17.09 | 16.25 | 16.90 | 2,092,551 | -0.07(-0.43%) |
Nov 24, 2008 | 15.29 | 17.09 | 15.00 | 16.98 | 2,624,899 | +1.97(+13.10%) |
Nov 21, 2008 | 14.89 | 15.32 | 13.61 | 15.01 | 3,295,515 | +0.50(+3.42%) |
Nov 20, 2008 | 15.24 | 16.00 | 14.43 | 14.51 | 5,464,112 | -0.97(-6.25%) |
Nov 19, 2008 | 15.98 | 16.34 | 15.24 | 15.48 | 5,289,944 | -0.66(-4.10%) |
Nov 18, 2008 | 15.32 | 16.19 | 15.29 | 16.14 | 3,008,132 | +0.62(+4.03%) |
Nov 17, 2008 | 15.82 | 16.28 | 15.46 | 15.52 | 1,876,013 | -0.55(-3.39%) |
Nov 14, 2008 | 16.01 | 16.80 | 15.77 | 16.06 | 1,578,342 | -0.29(-1.80%) |
Nov 13, 2008 | 14.34 | 16.36 | 14.15 | 16.36 | 2,527,428 | +2.17(+15.33%) |
Nov 12, 2008 | 14.38 | 14.77 | 14.17 | 14.18 | 1,289,885 | -0.58(-3.94%) |
Nov 11, 2008 | 14.70 | 15.04 | 14.20 | 14.76 | 1,065,015 | -0.06(-0.37%) |
Nov 10, 2008 | 15.90 | 16.06 | 14.62 | 14.82 | 1,612,210 | -0.89(-5.65%) |
Nov 07, 2008 | 15.18 | 15.77 | 15.16 | 15.71 | 1,251,847 | +0.60(+3.97%) |
Nov 06, 2008 | 15.99 | 16.36 | 15.04 | 15.11 | 1,365,305 | -1.11(-6.87%) |
Nov 05, 2008 | 16.66 | 17.18 | 16.12 | 16.22 | 1,717,191 | -0.59(-3.50%) |
Nov 04, 2008 | 16.72 | 17.34 | 16.42 | 16.81 | 1,850,380 | +0.72(+4.45%) |
Nov 03, 2008 | 15.93 | 16.17 | 15.47 | 16.09 | 1,534,705 | +0.18(+1.12%) |
Oct 31, 2008 | 15.10 | 15.94 | 14.26 | 15.92 | 2,135,377 | +0.88(+5.82%) |
Oct 30, 2008 | 15.19 | 15.33 | 14.56 | 15.04 | 1,055,631 | +0.32(+2.21%) |
Oct 29, 2008 | 14.97 | 15.55 | 13.99 | 14.72 | 1,882,530 | -0.04(-0.29%) |
Oct 28, 2008 | 13.30 | 14.88 | 12.83 | 14.76 | 2,365,629 | +1.59(+12.09%) |
Oct 27, 2008 | 13.44 | 13.63 | 12.57 | 13.17 | 2,140,257 | -0.45(-3.28%) |
Oct 24, 2008 | 12.51 | 14.21 | 12.51 | 13.61 | 1,665,146 | -0.33(-2.37%) |
Oct 23, 2008 | 13.67 | 14.03 | 13.13 | 13.94 | 2,322,828 | +0.53(+3.97%) |
Oct 22, 2008 | 13.83 | 13.98 | 13.15 | 13.41 | 1,513,823 | -0.77(-5.40%) |
Oct 21, 2008 | 13.90 | 14.54 | 13.48 | 14.18 | 1,438,050 | +0.25(+1.80%) |
Oct 20, 2008 | 13.73 | 13.99 | 13.28 | 13.93 | 1,963,546 | +0.23(+1.65%) |
Oct 17, 2008 | 13.29 | 14.89 | 11.70 | 13.70 | 1,744,692 | -0.01(-0.09%) |
Oct 16, 2008 | 13.80 | 13.86 | 12.56 | 13.71 | 2,526,376 | +0.16(+1.17%) |
Oct 15, 2008 | 14.61 | 14.69 | 13.47 | 13.55 | 2,109,108 | -1.26(-8.48%) |
Oct 14, 2008 | 14.08 | 14.87 | 13.55 | 14.81 | 3,337,731 | +0.80(+5.73%) |
Oct 13, 2008 | 12.33 | 14.04 | 12.33 | 14.01 | 2,226,506 | +2.16(+18.25%) |
Oct 10, 2008 | 11.33 | 12.85 | 10.45 | 11.84 | 2,970,206 | +0.33(+2.87%) |
Oct 09, 2008 | 14.12 | 14.12 | 11.51 | 11.51 | 3,256,453 | -2.14(-15.70%) |
Oct 08, 2008 | 13.80 | 15.31 | 13.25 | 13.66 | 1,471,225 | -0.15(-1.11%) |
Oct 07, 2008 | 14.69 | 15.10 | 13.78 | 13.81 | 1,756,377 | -1.12(-7.51%) |
Oct 06, 2008 | 15.31 | 16.03 | 14.27 | 14.93 | 1,708,096 | -0.65(-4.17%) |
Oct 03, 2008 | 16.41 | 18.68 | 15.57 | 15.58 | 1,451,128 | -0.68(-4.18%) |
Oct 02, 2008 | 17.85 | 18.10 | 16.26 | 16.26 | 1,639,671 | -1.90(-10.49%) |
Oct 01, 2008 | 16.68 | 18.25 | 16.49 | 18.16 | 1,392,143 | +0.75(+4.29%) |
Sep 30, 2008 | 17.41 | 18.32 | 15.62 | 17.42 | 1,975,989 | +1.49(+9.34%) |
Sep 29, 2008 | 19.69 | 20.48 | 15.93 | 15.93 | 1,954,728 | -4.00(-20.07%) |
Sep 26, 2008 | 18.60 | 20.74 | 18.59 | 19.93 | 1,138,477 | +0.85(+4.46%) |
Sep 25, 2008 | 17.76 | 19.14 | 17.76 | 19.08 | 1,505,952 | +1.11(+6.21%) |
Sep 24, 2008 | 17.75 | 18.48 | 17.71 | 17.96 | 1,264,460 | -0.04(-0.20%) |
Sep 23, 2008 | 21.25 | 21.43 | 18.00 | 18.00 | 1,349,986 | -0.49(-2.65%) |
Sep 22, 2008 | 19.60 | 20.48 | 18.49 | 18.49 | 1,334,645 | -2.09(-10.15%) |
Sep 19, 2008 | 21.34 | 21.34 | 8.377 | 20.58 | 3,051,317 | +1.95(+10.49%) |
Sep 18, 2008 | 16.68 | 18.66 | 16.19 | 18.62 | 4,632,080 | +2.15(+13.05%) |
Sep 17, 2008 | 17.44 | 17.73 | 16.47 | 16.47 | 3,867,084 | -1.52(-8.44%) |
Sep 16, 2008 | 16.75 | 17.99 | 16.53 | 17.99 | 3,869,998 | +0.53(+3.05%) |
Sep 15, 2008 | 16.80 | 18.49 | 16.80 | 17.46 | 2,901,800 | -0.66(-3.65%) |
Sep 12, 2008 | 18.00 | 18.35 | 17.84 | 18.12 | 2,065,234 | -0.06(-0.30%) |
Sep 11, 2008 | 17.89 | 18.18 | 17.38 | 18.18 | 3,471,152 | +0.13(+0.75%) |
Sep 10, 2008 | 18.43 | 18.44 | 17.99 | 18.04 | 3,335,357 | -0.24(-1.34%) |
Sep 09, 2008 | 19.48 | 19.49 | 18.29 | 18.29 | 4,461,034 | -1.22(-6.25%) |
Sep 08, 2008 | 19.32 | 19.56 | 18.92 | 19.50 | 3,573,155 | +0.79(+4.22%) |
Sep 05, 2008 | 18.19 | 18.72 | 18.17 | 18.71 | 3,079,623 | +0.36(+1.93%) |
Sep 04, 2008 | 18.86 | 18.97 | 18.36 | 18.36 | 3,185,950 | -0.53(-2.82%) |
Sep 03, 2008 | 18.48 | 18.90 | 18.29 | 18.89 | 1,871,150 | +0.38(+2.05%) |