Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.36 | 16.36 | 16.00 | 16.27 | 852,813 | -0.19(-1.16%) |
Nov 26, 2008 | 15.81 | 16.46 | 15.63 | 16.46 | 1,573,494 | +0.39(+2.43%) |
Nov 25, 2008 | 16.07 | 16.38 | 15.65 | 16.07 | 1,622,889 | +0.25(+1.58%) |
Nov 24, 2008 | 15.13 | 16.04 | 15.01 | 15.82 | 1,859,048 | +0.85(+5.71%) |
Nov 21, 2008 | 14.53 | 14.97 | 13.95 | 14.96 | 2,066,772 | +0.86(+6.11%) |
Nov 20, 2008 | 14.69 | 14.81 | 13.93 | 14.10 | 3,098,793 | -0.55(-3.77%) |
Nov 19, 2008 | 15.46 | 15.54 | 14.62 | 14.65 | 1,373,306 | -1.09(-6.93%) |
Nov 18, 2008 | 15.90 | 15.90 | 15.25 | 15.74 | 1,022,786 | -0.24(-1.48%) |
Nov 17, 2008 | 15.97 | 16.40 | 15.76 | 15.98 | 1,157,116 | +0.03(+0.18%) |
Nov 14, 2008 | 15.89 | 16.49 | 15.75 | 15.95 | 0 | -0.56(-3.39%) |
Nov 13, 2008 | 15.40 | 16.52 | 15.17 | 16.51 | 2,048,130 | +1.11(+7.22%) |
Nov 12, 2008 | 15.84 | 15.86 | 15.32 | 15.40 | 905,257 | -0.78(-4.83%) |
Nov 11, 2008 | 16.32 | 16.63 | 16.04 | 16.18 | 997,409 | -1.01(-5.87%) |
Nov 10, 2008 | 17.65 | 17.65 | 16.86 | 17.19 | 1,224,000 | +0.06(+0.34%) |
Nov 07, 2008 | 16.58 | 17.30 | 16.58 | 17.13 | 1,156,267 | +0.63(+3.79%) |
Nov 06, 2008 | 18.76 | 18.76 | 16.24 | 16.50 | 2,378,438 | -2.85(-14.73%) |
Nov 05, 2008 | 19.90 | 20.35 | 19.35 | 19.35 | 2,586,725 | +0.52(+2.74%) |
Nov 04, 2008 | 18.06 | 18.88 | 18.06 | 18.84 | 1,640,260 | +0.61(+3.35%) |
Nov 03, 2008 | 18.31 | 18.56 | 17.92 | 18.23 | 847,671 | -0.02(-0.12%) |
Oct 31, 2008 | 18.43 | 18.71 | 17.78 | 18.25 | 2,053,078 | -1.48(-7.51%) |
Oct 30, 2008 | 20.07 | 20.34 | 19.31 | 19.73 | 2,324,550 | +1.36(+7.38%) |
Oct 29, 2008 | 18.42 | 19.04 | 18.13 | 18.37 | 3,195,149 | +1.61(+9.63%) |
Oct 28, 2008 | 14.73 | 16.76 | 14.73 | 16.76 | 2,397,240 | +2.75(+19.61%) |
Oct 27, 2008 | 14.70 | 14.84 | 14.00 | 14.01 | 1,327,573 | -1.18(-7.76%) |
Oct 24, 2008 | 14.73 | 15.67 | 14.73 | 15.19 | 1,829,978 | -0.49(-3.15%) |
Oct 23, 2008 | 15.62 | 15.95 | 14.89 | 15.68 | 1,683,157 | -0.25(-1.57%) |
Oct 22, 2008 | 16.58 | 17.22 | 15.53 | 15.93 | 1,744,088 | -1.12(-6.57%) |
Oct 21, 2008 | 17.49 | 17.52 | 16.90 | 17.05 | 2,033,759 | -0.13(-0.73%) |
Oct 20, 2008 | 16.30 | 17.18 | 16.30 | 17.18 | 1,441,461 | +1.07(+6.63%) |
Oct 17, 2008 | 15.89 | 16.67 | 15.58 | 16.11 | 0 | +0.21(+1.30%) |
Oct 16, 2008 | 15.71 | 16.58 | 14.60 | 15.90 | 2,110,641 | +0.75(+4.96%) |
Oct 15, 2008 | 17.31 | 17.31 | 15.03 | 15.15 | 2,130,252 | -2.42(-13.75%) |
Oct 14, 2008 | 18.41 | 19.16 | 17.01 | 17.57 | 1,977,278 | +0.67(+3.97%) |
Oct 13, 2008 | 16.80 | 16.97 | 16.21 | 16.90 | 2,537,957 | +2.02(+13.56%) |
Oct 10, 2008 | 15.88 | 15.88 | 13.95 | 14.88 | 3,245,851 | -1.19(-7.38%) |
Oct 09, 2008 | 17.30 | 17.75 | 15.82 | 16.07 | 3,005,574 | -0.88(-5.17%) |
Oct 08, 2008 | 17.49 | 17.49 | 16.40 | 16.94 | 2,766,468 | -0.82(-4.60%) |
Oct 07, 2008 | 18.12 | 18.57 | 17.68 | 17.76 | 2,548,324 | -0.91(-4.85%) |
Oct 06, 2008 | 18.85 | 18.98 | 17.89 | 18.67 | 1,937,685 | -0.95(-4.84%) |
Oct 03, 2008 | 20.19 | 20.32 | 19.52 | 19.62 | 0 | -0.71(-3.48%) |
Oct 02, 2008 | 21.33 | 21.36 | 20.30 | 20.32 | 1,011,272 | -1.48(-6.79%) |
Oct 01, 2008 | 22.06 | 22.16 | 21.67 | 21.81 | 1,172,501 | -0.38(-1.69%) |
Sep 30, 2008 | 21.38 | 22.37 | 21.38 | 22.18 | 1,014,520 | +0.87(+4.08%) |
Sep 29, 2008 | 22.22 | 22.43 | 20.77 | 21.31 | 1,620,110 | -2.26(-9.59%) |
Sep 26, 2008 | 23.02 | 23.60 | 22.97 | 23.57 | 0 | +0.23(+0.98%) |
Sep 25, 2008 | 22.89 | 23.59 | 22.88 | 23.35 | 1,075,019 | +0.18(+0.76%) |
Sep 24, 2008 | 23.43 | 23.57 | 23.06 | 23.17 | 938,226 | -0.11(-0.47%) |
Sep 23, 2008 | 23.35 | 23.98 | 22.88 | 23.28 | 1,035,404 | -0.36(-1.53%) |
Sep 22, 2008 | 24.13 | 25.26 | 23.53 | 23.64 | 993,398 | -0.34(-1.41%) |
Sep 19, 2008 | 23.40 | 24.16 | 23.06 | 23.98 | 0 | +1.49(+6.62%) |
Sep 18, 2008 | 22.14 | 22.97 | 21.81 | 22.49 | 3,670,526 | +0.39(+1.77%) |
Sep 17, 2008 | 23.11 | 23.11 | 22.02 | 22.10 | 1,706,683 | -1.56(-6.60%) |
Sep 16, 2008 | 23.15 | 23.69 | 22.79 | 23.66 | 1,570,153 | +0.34(+1.45%) |
Sep 15, 2008 | 23.14 | 23.64 | 23.02 | 23.32 | 1,232,199 | -0.79(-3.27%) |
Sep 12, 2008 | 23.92 | 24.15 | 23.70 | 24.11 | 0 | -0.75(-3.02%) |
Sep 11, 2008 | 24.33 | 24.88 | 23.99 | 24.86 | 1,107,603 | -0.05(-0.21%) |
Sep 10, 2008 | 24.76 | 25.16 | 24.70 | 24.91 | 3,527,739 | +1.23(+5.19%) |
Sep 09, 2008 | 24.11 | 24.29 | 23.68 | 23.68 | 1,207,031 | -1.04(-4.20%) |
Sep 08, 2008 | 24.88 | 24.89 | 24.30 | 24.72 | 1,610,635 | -0.15(-0.62%) |
Sep 05, 2008 | 24.75 | 24.93 | 24.35 | 24.88 | 0 | +0.68(+2.80%) |
Sep 04, 2008 | 24.67 | 24.72 | 24.13 | 24.20 | 1,478,635 | +0.04(+0.15%) |
Sep 03, 2008 | 23.93 | 24.18 | 23.80 | 24.16 | 1,432,981 | +1.07(+4.63%) |