Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.22 | 15.87 | 15.22 | 15.75 | 203,974 | +0.58(+3.84%) |
Nov 26, 2008 | 14.20 | 15.23 | 14.18 | 15.17 | 751,641 | +1.10(+7.80%) |
Nov 25, 2008 | 14.29 | 14.36 | 13.50 | 14.07 | 1,066,261 | +0.56(+4.15%) |
Nov 24, 2008 | 13.02 | 13.74 | 12.78 | 13.51 | 855,068 | +1.14(+9.24%) |
Nov 21, 2008 | 12.23 | 12.37 | 11.55 | 12.37 | 938,575 | +0.94(+8.24%) |
Nov 20, 2008 | 12.31 | 12.55 | 11.38 | 11.43 | 1,396,439 | -0.81(-6.59%) |
Nov 19, 2008 | 13.38 | 13.40 | 12.23 | 12.23 | 772,105 | -1.55(-11.22%) |
Nov 18, 2008 | 13.67 | 14.11 | 13.37 | 13.78 | 463,715 | +0.02(+0.16%) |
Nov 17, 2008 | 14.00 | 14.40 | 13.73 | 13.76 | 608,842 | -0.10(-0.70%) |
Nov 14, 2008 | 14.32 | 14.72 | 13.82 | 13.85 | 965,694 | -0.66(-4.58%) |
Nov 13, 2008 | 14.05 | 14.56 | 13.07 | 14.52 | 1,133,943 | +0.66(+4.80%) |
Nov 12, 2008 | 14.62 | 14.85 | 13.81 | 13.85 | 679,831 | -1.27(-8.40%) |
Nov 11, 2008 | 15.38 | 15.54 | 14.83 | 15.12 | 1,113,059 | +0.04(+0.25%) |
Nov 10, 2008 | 16.47 | 16.50 | 14.94 | 15.09 | 682,652 | -0.93(-5.83%) |
Nov 07, 2008 | 16.27 | 16.35 | 15.74 | 16.02 | 969,312 | +0.34(+2.19%) |
Nov 06, 2008 | 17.09 | 17.12 | 15.52 | 15.68 | 775,894 | -0.88(-5.32%) |
Nov 05, 2008 | 17.47 | 17.54 | 16.53 | 16.56 | 654,547 | -0.94(-5.38%) |
Nov 04, 2008 | 17.43 | 17.74 | 17.28 | 17.50 | 1,247,621 | +1.20(+7.38%) |
Nov 03, 2008 | 16.60 | 16.71 | 16.11 | 16.30 | 981,882 | -0.66(-3.88%) |
Oct 31, 2008 | 17.15 | 17.47 | 15.12 | 16.95 | 2,194,785 | -2.50(-12.86%) |
Oct 30, 2008 | 19.93 | 20.19 | 18.80 | 19.45 | 610,064 | +0.15(+0.77%) |
Oct 29, 2008 | 19.13 | 20.25 | 18.91 | 19.30 | 951,247 | +0.57(+3.03%) |
Oct 28, 2008 | 17.26 | 18.80 | 15.88 | 18.74 | 1,309,417 | +2.02(+12.06%) |
Oct 27, 2008 | 17.27 | 17.91 | 16.68 | 16.72 | 1,098,546 | -0.75(-4.32%) |
Oct 24, 2008 | 16.84 | 18.04 | 16.27 | 17.48 | 914,153 | -0.61(-3.39%) |
Oct 23, 2008 | 18.60 | 18.81 | 17.27 | 18.09 | 872,571 | -0.45(-2.42%) |
Oct 22, 2008 | 19.16 | 19.28 | 17.88 | 18.54 | 879,313 | -1.07(-5.45%) |
Oct 21, 2008 | 19.95 | 20.31 | 19.45 | 19.60 | 635,742 | -0.23(-1.17%) |
Oct 20, 2008 | 19.12 | 19.84 | 19.01 | 19.84 | 604,638 | +0.42(+2.15%) |
Oct 17, 2008 | 18.77 | 19.99 | 18.67 | 19.42 | 927,434 | +0.10(+0.50%) |
Oct 16, 2008 | 18.39 | 19.47 | 17.24 | 19.32 | 1,569,215 | +1.05(+5.72%) |
Oct 15, 2008 | 19.89 | 19.90 | 18.27 | 18.27 | 616,287 | -1.64(-8.25%) |
Oct 14, 2008 | 20.48 | 20.70 | 19.42 | 19.92 | 796,394 | -0.31(-1.55%) |
Oct 13, 2008 | 18.32 | 20.23 | 18.18 | 20.23 | 737,882 | +2.11(+11.66%) |
Oct 10, 2008 | 16.88 | 18.45 | 15.65 | 18.12 | 1,624,586 | +0.09(+0.50%) |
Oct 09, 2008 | 19.55 | 19.63 | 17.72 | 18.03 | 811,974 | -1.02(-5.33%) |
Oct 08, 2008 | 18.76 | 19.63 | 18.13 | 19.04 | 1,049,548 | -0.28(-1.47%) |
Oct 07, 2008 | 20.39 | 20.58 | 18.83 | 19.33 | 708,133 | -0.77(-3.83%) |
Oct 06, 2008 | 20.90 | 20.97 | 19.26 | 20.10 | 724,298 | -1.31(-6.14%) |
Oct 03, 2008 | 22.46 | 22.63 | 21.38 | 21.41 | 453,881 | -1.13(-5.00%) |
Oct 02, 2008 | 23.05 | 23.14 | 22.26 | 22.54 | 644,017 | -0.84(-3.58%) |
Oct 01, 2008 | 22.89 | 23.52 | 22.60 | 23.38 | 679,080 | +0.22(+0.97%) |
Sep 30, 2008 | 22.49 | 23.29 | 22.19 | 23.15 | 505,892 | +1.47(+6.79%) |
Sep 29, 2008 | 22.92 | 22.92 | 21.08 | 21.68 | 530,466 | -1.75(-7.49%) |
Sep 26, 2008 | 23.84 | 23.99 | 23.15 | 23.43 | 0 | -0.74(-3.06%) |
Sep 25, 2008 | 24.74 | 24.80 | 23.88 | 24.17 | 755,887 | -0.01(-0.06%) |
Sep 24, 2008 | 24.67 | 24.67 | 23.94 | 24.19 | 418,054 | -0.53(-2.14%) |
Sep 23, 2008 | 24.76 | 25.20 | 24.26 | 24.72 | 866,406 | -0.04(-0.18%) |
Sep 22, 2008 | 26.53 | 26.53 | 24.58 | 24.76 | 575,118 | -1.84(-6.91%) |
Sep 19, 2008 | 27.71 | 27.72 | 25.72 | 26.60 | 0 | +0.84(+3.25%) |
Sep 18, 2008 | 26.75 | 27.45 | 24.84 | 25.76 | 2,510,767 | -0.44(-1.68%) |
Sep 17, 2008 | 27.30 | 27.36 | 25.74 | 26.21 | 1,301,821 | -1.64(-5.90%) |
Sep 16, 2008 | 27.12 | 28.68 | 27.09 | 27.85 | 1,084,225 | -0.60(-2.13%) |
Sep 15, 2008 | 27.59 | 29.05 | 27.30 | 28.45 | 1,006,728 | +0.02(+0.08%) |
Sep 12, 2008 | 27.43 | 28.48 | 27.14 | 28.43 | 449,421 | +0.74(+2.67%) |
Sep 11, 2008 | 26.78 | 27.73 | 26.50 | 27.69 | 617,531 | +0.49(+1.78%) |
Sep 10, 2008 | 27.38 | 27.57 | 26.66 | 27.21 | 745,924 | -0.23(-0.84%) |
Sep 09, 2008 | 28.23 | 28.80 | 27.09 | 27.44 | 1,269,562 | -0.60(-2.13%) |
Sep 08, 2008 | 27.36 | 28.07 | 26.85 | 28.04 | 590,949 | +1.11(+4.10%) |
Sep 05, 2008 | 26.05 | 27.03 | 25.85 | 26.93 | 0 | +0.63(+2.38%) |
Sep 04, 2008 | 26.47 | 26.74 | 26.15 | 26.30 | 850,482 | -1.03(-3.77%) |
Sep 03, 2008 | 26.91 | 27.50 | 26.80 | 27.33 | 648,693 | -0.11(-0.41%) |