Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.78 | 13.90 | 13.52 | 13.80 | 567,887 | -0.11(-0.79%) |
Nov 26, 2008 | 12.94 | 14.01 | 12.86 | 13.91 | 1,310,725 | +0.73(+5.54%) |
Nov 25, 2008 | 13.80 | 13.80 | 12.94 | 13.18 | 1,548,154 | -0.29(-2.15%) |
Nov 24, 2008 | 12.84 | 13.74 | 12.76 | 13.47 | 1,673,804 | +0.76(+5.98%) |
Nov 21, 2008 | 12.09 | 12.71 | 11.94 | 12.71 | 2,292,779 | +0.89(+7.53%) |
Nov 20, 2008 | 13.20 | 13.22 | 11.74 | 11.82 | 2,266,656 | -1.64(-12.18%) |
Nov 19, 2008 | 14.21 | 14.77 | 13.43 | 13.46 | 1,356,795 | -1.06(-7.30%) |
Nov 18, 2008 | 14.46 | 14.69 | 13.85 | 14.52 | 1,605,870 | +0.14(+0.97%) |
Nov 17, 2008 | 14.48 | 14.79 | 14.25 | 14.38 | 1,061,557 | -0.18(-1.24%) |
Nov 14, 2008 | 14.84 | 15.16 | 14.26 | 14.56 | 0 | -0.43(-2.87%) |
Nov 13, 2008 | 14.49 | 15.04 | 13.60 | 14.99 | 2,016,293 | +0.56(+3.88%) |
Nov 12, 2008 | 15.42 | 15.48 | 14.38 | 14.43 | 1,082,920 | -1.34(-8.50%) |
Nov 11, 2008 | 16.00 | 16.24 | 15.55 | 15.77 | 954,159 | -0.42(-2.59%) |
Nov 10, 2008 | 16.66 | 16.75 | 16.06 | 16.19 | 623,803 | -0.24(-1.46%) |
Nov 07, 2008 | 16.36 | 16.84 | 16.12 | 16.43 | 956,764 | +0.16(+0.98%) |
Nov 06, 2008 | 17.30 | 17.58 | 16.20 | 16.27 | 840,553 | -1.15(-6.60%) |
Nov 05, 2008 | 17.53 | 18.06 | 17.39 | 17.42 | 1,031,276 | -0.28(-1.58%) |
Nov 04, 2008 | 17.87 | 17.97 | 17.32 | 17.70 | 1,727,354 | +0.08(+0.45%) |
Nov 03, 2008 | 17.35 | 18.04 | 17.22 | 17.62 | 729,545 | +0.17(+0.97%) |
Oct 31, 2008 | 16.86 | 17.70 | 16.59 | 17.45 | 0 | +0.48(+2.83%) |
Oct 30, 2008 | 16.65 | 17.26 | 16.49 | 16.97 | 1,356,886 | +0.41(+2.48%) |
Oct 29, 2008 | 17.10 | 17.10 | 16.30 | 16.56 | 1,717,129 | -0.58(-3.38%) |
Oct 28, 2008 | 16.58 | 17.29 | 16.08 | 17.14 | 1,321,348 | +0.96(+5.93%) |
Oct 27, 2008 | 15.75 | 16.77 | 15.51 | 16.18 | 1,143,304 | +0.11(+0.68%) |
Oct 24, 2008 | 15.53 | 16.74 | 15.14 | 16.07 | 1,091,740 | -0.73(-4.35%) |
Oct 23, 2008 | 17.36 | 17.59 | 16.25 | 16.80 | 1,264,867 | -0.39(-2.27%) |
Oct 22, 2008 | 15.60 | 17.63 | 15.60 | 17.19 | 1,992,275 | -1.04(-5.70%) |
Oct 21, 2008 | 18.82 | 18.99 | 18.09 | 18.23 | 964,215 | -0.82(-4.30%) |
Oct 20, 2008 | 18.36 | 19.10 | 18.36 | 19.05 | 2,203,239 | +0.92(+5.07%) |
Oct 17, 2008 | 18.23 | 18.89 | 18.06 | 18.13 | 0 | -0.63(-3.36%) |
Oct 16, 2008 | 18.73 | 19.16 | 17.56 | 18.76 | 1,892,965 | +0.03(+0.16%) |
Oct 15, 2008 | 19.49 | 19.80 | 18.71 | 18.73 | 2,320,128 | -1.16(-5.83%) |
Oct 14, 2008 | 21.43 | 21.43 | 19.45 | 19.89 | 1,801,912 | -0.76(-3.68%) |
Oct 13, 2008 | 19.50 | 20.65 | 19.34 | 20.65 | 1,583,017 | +2.07(+11.14%) |
Oct 10, 2008 | 19.81 | 21.00 | 18.58 | 18.58 | 2,523,483 | -2.13(-10.28%) |
Oct 09, 2008 | 21.87 | 22.43 | 20.71 | 20.71 | 1,565,381 | -0.91(-4.21%) |
Oct 08, 2008 | 21.77 | 23.32 | 21.00 | 21.62 | 1,539,351 | -0.52(-2.35%) |
Oct 07, 2008 | 24.02 | 24.02 | 22.09 | 22.14 | 1,205,891 | -1.56(-6.58%) |
Oct 06, 2008 | 23.90 | 23.95 | 22.13 | 23.70 | 1,559,600 | -0.75(-3.07%) |
Oct 03, 2008 | 24.39 | 25.88 | 24.29 | 24.45 | 0 | +0.31(+1.28%) |
Oct 02, 2008 | 25.77 | 25.78 | 24.00 | 24.14 | 1,070,735 | -1.70(-6.58%) |
Oct 01, 2008 | 26.20 | 26.60 | 25.58 | 25.84 | 1,031,959 | -0.38(-1.45%) |
Sep 30, 2008 | 26.82 | 26.91 | 26.05 | 26.22 | 1,274,123 | +0.03(+0.11%) |
Sep 29, 2008 | 28.28 | 28.30 | 24.95 | 26.19 | 1,762,559 | -2.55(-8.87%) |
Sep 26, 2008 | 28.21 | 28.91 | 27.23 | 28.74 | 0 | +0.17(+0.60%) |
Sep 25, 2008 | 27.93 | 28.92 | 27.93 | 28.57 | 979,361 | +0.84(+3.03%) |
Sep 24, 2008 | 27.89 | 28.20 | 27.10 | 27.73 | 1,392,166 | -1.03(-3.58%) |
Sep 23, 2008 | 29.35 | 29.82 | 28.58 | 28.76 | 894,368 | -0.47(-1.61%) |
Sep 22, 2008 | 30.48 | 30.49 | 29.08 | 29.23 | 1,071,133 | -1.51(-4.91%) |
Sep 19, 2008 | 31.47 | 31.94 | 30.54 | 30.74 | 0 | +1.34(+4.56%) |
Sep 18, 2008 | 28.60 | 29.68 | 27.28 | 29.40 | 1,469,713 | +1.24(+4.40%) |
Sep 17, 2008 | 29.03 | 29.74 | 28.04 | 28.16 | 1,076,639 | -1.24(-4.22%) |
Sep 16, 2008 | 28.49 | 29.60 | 27.20 | 29.40 | 2,222,709 | +0.28(+0.96%) |
Sep 15, 2008 | 28.89 | 30.23 | 28.57 | 29.12 | 840,964 | -0.60(-2.02%) |
Sep 12, 2008 | 29.41 | 30.01 | 29.02 | 29.72 | 703,741 | +0.18(+0.61%) |
Sep 11, 2008 | 29.52 | 30.03 | 29.00 | 29.54 | 1,007,913 | -0.27(-0.91%) |
Sep 10, 2008 | 29.72 | 29.98 | 29.32 | 29.81 | 828,488 | +0.24(+0.81%) |
Sep 09, 2008 | 30.27 | 30.76 | 29.34 | 29.57 | 851,471 | -0.54(-1.79%) |
Sep 08, 2008 | 30.76 | 31.05 | 29.79 | 30.11 | 836,676 | +0.01(+0.03%) |
Sep 05, 2008 | 30.20 | 30.34 | 29.71 | 30.10 | 0 | -0.33(-1.08%) |
Sep 04, 2008 | 30.61 | 31.11 | 29.95 | 30.43 | 1,091,749 | -0.44(-1.43%) |
Sep 03, 2008 | 32.53 | 32.53 | 30.57 | 30.87 | 1,213,509 | -1.66(-5.10%) |