Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.41 | 14.88 | 14.29 | 14.86 | 163,276 | +0.32(+2.22%) |
Nov 26, 2008 | 13.76 | 14.68 | 13.52 | 14.54 | 755,970 | +0.52(+3.69%) |
Nov 25, 2008 | 14.25 | 14.26 | 13.33 | 14.02 | 830,701 | +0.00(+0.00%) |
Nov 24, 2008 | 12.97 | 14.29 | 12.78 | 14.02 | 728,417 | +1.17(+9.11%) |
Nov 21, 2008 | 12.35 | 12.94 | 12.01 | 12.85 | 1,539,471 | +0.43(+3.47%) |
Nov 20, 2008 | 13.53 | 14.04 | 12.39 | 12.42 | 1,152,185 | -1.31(-9.52%) |
Nov 19, 2008 | 15.01 | 15.47 | 13.71 | 13.73 | 635,958 | -1.29(-8.56%) |
Nov 18, 2008 | 15.12 | 15.41 | 14.44 | 15.01 | 530,646 | -0.06(-0.43%) |
Nov 17, 2008 | 15.24 | 15.78 | 15.07 | 15.08 | 596,653 | -0.28(-1.82%) |
Nov 14, 2008 | 16.00 | 16.28 | 15.29 | 15.36 | 0 | -0.93(-5.69%) |
Nov 13, 2008 | 15.20 | 16.28 | 14.37 | 16.28 | 1,076,278 | +1.17(+7.75%) |
Nov 12, 2008 | 16.18 | 16.18 | 15.06 | 15.11 | 676,493 | -1.35(-8.20%) |
Nov 11, 2008 | 17.05 | 17.23 | 16.06 | 16.46 | 551,003 | -0.76(-4.42%) |
Nov 10, 2008 | 18.23 | 18.40 | 16.86 | 17.23 | 531,863 | -0.63(-3.54%) |
Nov 07, 2008 | 17.54 | 18.01 | 17.37 | 17.86 | 588,172 | +0.45(+2.56%) |
Nov 06, 2008 | 18.30 | 18.58 | 17.41 | 17.41 | 616,967 | -0.98(-5.31%) |
Nov 05, 2008 | 18.96 | 19.51 | 18.31 | 18.39 | 497,458 | -0.80(-4.16%) |
Nov 04, 2008 | 19.60 | 19.82 | 18.92 | 19.19 | 681,793 | -0.09(-0.48%) |
Nov 03, 2008 | 18.88 | 19.61 | 18.71 | 19.28 | 543,743 | +0.28(+1.47%) |
Oct 31, 2008 | 18.02 | 19.24 | 18.02 | 19.00 | 0 | +0.79(+4.34%) |
Oct 30, 2008 | 19.11 | 19.11 | 16.90 | 18.21 | 912,204 | +0.42(+2.38%) |
Oct 29, 2008 | 17.53 | 18.21 | 17.17 | 17.79 | 828,790 | +0.15(+0.86%) |
Oct 28, 2008 | 15.88 | 17.64 | 15.36 | 17.64 | 782,314 | +2.00(+12.77%) |
Oct 27, 2008 | 16.12 | 16.76 | 15.63 | 15.64 | 506,350 | -0.85(-5.18%) |
Oct 24, 2008 | 16.09 | 16.92 | 15.87 | 16.49 | 998,446 | -0.56(-3.29%) |
Oct 23, 2008 | 17.01 | 17.69 | 16.21 | 17.05 | 1,496,309 | +0.21(+1.24%) |
Oct 22, 2008 | 17.39 | 17.48 | 16.49 | 16.84 | 1,308,658 | -0.97(-5.44%) |
Oct 21, 2008 | 18.02 | 18.59 | 17.78 | 17.81 | 1,027,384 | -0.44(-2.40%) |
Oct 20, 2008 | 17.58 | 18.54 | 17.55 | 18.25 | 857,197 | +0.80(+4.61%) |
Oct 17, 2008 | 16.77 | 18.49 | 16.56 | 17.45 | 0 | +0.19(+1.12%) |
Oct 16, 2008 | 16.67 | 17.90 | 15.79 | 17.25 | 2,426,847 | +0.59(+3.53%) |
Oct 15, 2008 | 18.35 | 18.51 | 16.52 | 16.67 | 1,014,428 | -2.08(-11.11%) |
Oct 14, 2008 | 19.26 | 19.67 | 18.20 | 18.75 | 1,085,151 | +0.02(+0.11%) |
Oct 13, 2008 | 17.35 | 18.73 | 17.22 | 18.73 | 1,311,658 | +2.00(+11.94%) |
Oct 10, 2008 | 16.28 | 17.59 | 15.60 | 16.73 | 1,753,206 | -0.40(-2.31%) |
Oct 09, 2008 | 18.84 | 19.35 | 17.07 | 17.13 | 1,260,363 | -1.73(-9.18%) |
Oct 08, 2008 | 19.14 | 19.92 | 18.60 | 18.86 | 1,590,538 | -0.55(-2.81%) |
Oct 07, 2008 | 21.30 | 21.56 | 19.40 | 19.40 | 1,584,174 | -1.69(-8.00%) |
Oct 06, 2008 | 20.91 | 21.37 | 19.85 | 21.09 | 1,160,588 | -0.72(-3.29%) |
Oct 03, 2008 | 22.61 | 22.96 | 21.66 | 21.81 | 0 | -0.48(-2.16%) |
Oct 02, 2008 | 22.70 | 22.98 | 22.04 | 22.29 | 973,434 | -0.52(-2.27%) |
Oct 01, 2008 | 22.66 | 22.99 | 22.31 | 22.81 | 548,149 | -0.02(-0.09%) |
Sep 30, 2008 | 22.68 | 22.87 | 22.18 | 22.83 | 903,961 | +0.56(+2.52%) |
Sep 29, 2008 | 22.32 | 22.55 | 21.37 | 22.27 | 1,071,679 | -0.35(-1.56%) |
Sep 26, 2008 | 22.61 | 22.71 | 22.07 | 22.62 | 0 | -0.39(-1.69%) |
Sep 25, 2008 | 22.85 | 23.52 | 22.61 | 23.01 | 776,442 | +0.51(+2.27%) |
Sep 24, 2008 | 22.70 | 22.99 | 22.12 | 22.50 | 809,799 | -0.20(-0.89%) |
Sep 23, 2008 | 23.38 | 23.81 | 22.56 | 22.70 | 694,410 | -0.65(-2.77%) |
Sep 22, 2008 | 23.92 | 23.92 | 23.23 | 23.35 | 1,172,611 | -0.69(-2.87%) |
Sep 19, 2008 | 23.34 | 24.04 | 22.94 | 24.04 | 0 | +1.59(+7.07%) |
Sep 18, 2008 | 21.62 | 22.76 | 20.94 | 22.45 | 1,913,698 | +1.08(+5.08%) |
Sep 17, 2008 | 22.26 | 22.27 | 21.14 | 21.36 | 1,031,240 | -1.22(-5.41%) |
Sep 16, 2008 | 22.07 | 22.71 | 21.56 | 22.58 | 989,964 | +0.24(+1.09%) |
Sep 15, 2008 | 22.48 | 23.14 | 22.21 | 22.34 | 835,258 | -0.87(-3.75%) |
Sep 12, 2008 | 22.81 | 23.38 | 22.68 | 23.21 | 1,056,096 | +0.31(+1.35%) |
Sep 11, 2008 | 22.75 | 23.12 | 22.23 | 22.90 | 792,303 | -0.04(-0.16%) |
Sep 10, 2008 | 21.87 | 23.34 | 21.77 | 22.94 | 1,737,813 | +1.30(+6.01%) |
Sep 09, 2008 | 22.36 | 22.87 | 21.64 | 21.64 | 1,099,406 | -0.65(-2.90%) |
Sep 08, 2008 | 21.96 | 22.40 | 21.85 | 22.28 | 697,621 | +0.61(+2.82%) |
Sep 05, 2008 | 21.69 | 21.89 | 21.14 | 21.67 | 0 | -0.15(-0.69%) |
Sep 04, 2008 | 21.74 | 22.59 | 21.72 | 21.82 | 1,407,239 | -0.02(-0.10%) |
Sep 03, 2008 | 20.70 | 21.89 | 20.70 | 21.84 | 1,454,358 | +1.65(+8.18%) |