Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.50 | 14.04 | 13.50 | 14.01 | 300,256 | +0.38(+2.76%) |
Nov 26, 2008 | 12.52 | 13.65 | 12.29 | 13.64 | 1,007,480 | +0.73(+5.69%) |
Nov 25, 2008 | 12.77 | 12.95 | 12.00 | 12.90 | 947,093 | +0.34(+2.68%) |
Nov 24, 2008 | 11.73 | 12.67 | 11.48 | 12.57 | 1,171,398 | +0.99(+8.58%) |
Nov 21, 2008 | 10.95 | 11.73 | 10.38 | 11.57 | 1,627,472 | +0.90(+8.41%) |
Nov 20, 2008 | 11.67 | 11.91 | 10.62 | 10.68 | 1,147,649 | -1.01(-8.68%) |
Nov 19, 2008 | 12.85 | 12.98 | 11.67 | 11.69 | 849,625 | -1.11(-8.64%) |
Nov 18, 2008 | 13.04 | 13.38 | 12.22 | 12.80 | 1,156,651 | -0.16(-1.23%) |
Nov 17, 2008 | 12.93 | 13.48 | 12.56 | 12.96 | 1,052,161 | -0.09(-0.66%) |
Nov 14, 2008 | 13.26 | 13.95 | 12.95 | 13.04 | 1,535,570 | -2.12(-14.01%) |
Nov 13, 2008 | 13.87 | 15.30 | 13.13 | 15.17 | 1,033,276 | +1.39(+10.06%) |
Nov 12, 2008 | 14.71 | 15.35 | 13.64 | 13.78 | 1,253,865 | -1.26(-8.38%) |
Nov 11, 2008 | 15.25 | 15.83 | 14.62 | 15.04 | 737,732 | -0.38(-2.46%) |
Nov 10, 2008 | 15.81 | 16.31 | 15.19 | 15.42 | 473,973 | +0.08(+0.51%) |
Nov 07, 2008 | 15.22 | 15.50 | 14.83 | 15.34 | 648,136 | +0.23(+1.51%) |
Nov 06, 2008 | 15.85 | 15.94 | 14.96 | 15.12 | 861,802 | -0.89(-5.53%) |
Nov 05, 2008 | 16.63 | 17.22 | 15.95 | 16.00 | 800,040 | -0.92(-5.41%) |
Nov 04, 2008 | 16.84 | 17.25 | 16.36 | 16.92 | 616,400 | +0.41(+2.46%) |
Nov 03, 2008 | 16.59 | 16.87 | 15.87 | 16.51 | 1,020,701 | +0.56(+3.52%) |
Oct 31, 2008 | 15.71 | 16.36 | 15.60 | 15.95 | 1,548,631 | +0.32(+2.02%) |
Oct 30, 2008 | 16.08 | 16.10 | 14.96 | 15.63 | 1,732,748 | +0.17(+1.12%) |
Oct 29, 2008 | 14.96 | 16.55 | 14.58 | 15.46 | 830,379 | +0.53(+3.53%) |
Oct 28, 2008 | 14.62 | 14.98 | 14.01 | 14.93 | 1,878,236 | +0.70(+4.88%) |
Oct 27, 2008 | 14.37 | 15.24 | 14.17 | 14.24 | 801,661 | -0.37(-2.54%) |
Oct 24, 2008 | 13.81 | 15.34 | 13.47 | 14.61 | 695,533 | -0.64(-4.22%) |
Oct 23, 2008 | 15.75 | 16.72 | 14.62 | 15.25 | 935,354 | -0.67(-4.18%) |
Oct 22, 2008 | 17.21 | 17.21 | 15.32 | 15.92 | 1,056,189 | -1.81(-10.18%) |
Oct 21, 2008 | 17.81 | 18.43 | 17.17 | 17.72 | 670,609 | -0.22(-1.25%) |
Oct 20, 2008 | 16.97 | 17.98 | 16.93 | 17.95 | 668,079 | +1.24(+7.39%) |
Oct 17, 2008 | 16.28 | 18.01 | 16.28 | 16.71 | 820,562 | -0.42(-2.45%) |
Oct 16, 2008 | 16.01 | 17.31 | 15.02 | 17.13 | 974,999 | +1.07(+6.64%) |
Oct 15, 2008 | 17.48 | 18.40 | 16.03 | 16.07 | 607,866 | -1.95(-10.83%) |
Oct 14, 2008 | 19.78 | 19.97 | 17.47 | 18.02 | 768,242 | -1.00(-5.25%) |
Oct 13, 2008 | 18.13 | 19.12 | 17.16 | 19.02 | 1,048,868 | +1.92(+11.22%) |
Oct 10, 2008 | 14.93 | 17.47 | 13.47 | 17.10 | 1,454,944 | +1.43(+9.15%) |
Oct 09, 2008 | 17.30 | 17.66 | 15.56 | 15.66 | 882,974 | -1.39(-8.15%) |
Oct 08, 2008 | 16.83 | 17.87 | 16.74 | 17.06 | 1,541,764 | -0.36(-2.06%) |
Oct 07, 2008 | 19.17 | 19.30 | 17.40 | 17.41 | 825,232 | -1.50(-7.94%) |
Oct 06, 2008 | 18.89 | 19.17 | 17.32 | 18.92 | 946,373 | -0.14(-0.73%) |
Oct 03, 2008 | 19.70 | 20.48 | 18.96 | 19.05 | 664,017 | -0.32(-1.65%) |
Oct 02, 2008 | 20.63 | 20.71 | 19.27 | 19.37 | 386,052 | -1.35(-6.50%) |
Oct 01, 2008 | 21.10 | 21.41 | 20.56 | 20.72 | 521,854 | -0.49(-2.30%) |
Sep 30, 2008 | 20.16 | 21.34 | 20.14 | 21.21 | 613,499 | +1.52(+7.74%) |
Sep 29, 2008 | 20.46 | 21.30 | 19.54 | 19.69 | 553,666 | -1.16(-5.55%) |
Sep 26, 2008 | 20.81 | 20.95 | 20.20 | 20.84 | 460,954 | -0.01(-0.04%) |
Sep 25, 2008 | 20.66 | 21.26 | 20.52 | 20.85 | 439,687 | +0.36(+1.75%) |
Sep 24, 2008 | 21.37 | 21.98 | 20.43 | 20.49 | 535,295 | -0.87(-4.08%) |
Sep 23, 2008 | 22.38 | 22.75 | 21.23 | 21.37 | 636,478 | -1.06(-4.74%) |
Sep 22, 2008 | 23.69 | 23.96 | 22.33 | 22.43 | 689,719 | -1.03(-4.40%) |
Sep 19, 2008 | 23.59 | 24.73 | 22.86 | 23.46 | 2,193,684 | +0.92(+4.08%) |
Sep 18, 2008 | 20.34 | 22.60 | 20.23 | 22.54 | 1,651,545 | +2.73(+13.75%) |
Sep 17, 2008 | 20.95 | 21.59 | 19.45 | 19.81 | 1,314,059 | -1.50(-7.03%) |
Sep 16, 2008 | 20.23 | 21.44 | 20.21 | 21.31 | 1,044,022 | +0.45(+2.17%) |
Sep 15, 2008 | 20.45 | 21.88 | 20.45 | 20.86 | 1,062,571 | -0.75(-3.48%) |
Sep 12, 2008 | 21.63 | 21.85 | 21.25 | 21.61 | 617,132 | -0.03(-0.14%) |
Sep 11, 2008 | 21.54 | 21.85 | 20.93 | 21.64 | 820,098 | -0.04(-0.20%) |
Sep 10, 2008 | 20.61 | 21.76 | 20.59 | 21.68 | 1,157,091 | +1.37(+6.76%) |
Sep 09, 2008 | 21.43 | 21.79 | 20.26 | 20.31 | 1,112,313 | -1.11(-5.20%) |
Sep 08, 2008 | 22.05 | 22.33 | 21.20 | 21.43 | 586,934 | +0.09(+0.40%) |
Sep 05, 2008 | 21.21 | 21.65 | 20.88 | 21.34 | 766,075 | +0.00(+0.02%) |
Sep 04, 2008 | 21.68 | 22.10 | 21.27 | 21.34 | 996,643 | -0.26(-1.22%) |
Sep 03, 2008 | 21.81 | 22.22 | 21.33 | 21.60 | 698,756 | -0.16(-0.75%) |