Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.84 | 12.03 | 11.58 | 11.83 | 1,748,075 | +0.11(+0.98%) |
Nov 26, 2008 | 11.22 | 11.72 | 10.78 | 11.72 | 3,735,360 | +0.28(+2.41%) |
Nov 25, 2008 | 11.45 | 11.68 | 11.16 | 11.44 | 4,958,408 | +0.15(+1.31%) |
Nov 24, 2008 | 10.84 | 11.48 | 10.84 | 11.30 | 6,168,068 | +0.42(+3.82%) |
Nov 21, 2008 | 10.69 | 10.88 | 10.28 | 10.88 | 9,957,211 | +0.39(+3.76%) |
Nov 20, 2008 | 11.72 | 11.86 | 10.46 | 10.49 | 10,158,127 | -1.36(-11.46%) |
Nov 19, 2008 | 12.34 | 12.56 | 11.84 | 11.84 | 4,408,000 | -0.52(-4.22%) |
Nov 18, 2008 | 12.51 | 12.51 | 11.99 | 12.36 | 7,199,404 | -0.25(-1.95%) |
Nov 17, 2008 | 12.59 | 12.99 | 12.42 | 12.61 | 4,161,452 | -0.08(-0.67%) |
Nov 14, 2008 | 12.69 | 13.28 | 12.39 | 12.70 | 0 | -0.81(-5.97%) |
Nov 13, 2008 | 13.09 | 13.50 | 12.22 | 13.50 | 7,439,842 | +0.45(+3.41%) |
Nov 12, 2008 | 13.78 | 13.78 | 12.99 | 13.06 | 7,936,899 | -0.91(-6.53%) |
Nov 11, 2008 | 14.04 | 14.12 | 13.82 | 13.97 | 5,303,406 | -0.16(-1.14%) |
Nov 10, 2008 | 14.41 | 14.49 | 13.96 | 14.13 | 5,190,861 | -0.13(-0.92%) |
Nov 07, 2008 | 14.12 | 14.32 | 13.85 | 14.26 | 0 | +0.20(+1.39%) |
Nov 06, 2008 | 14.51 | 14.57 | 13.98 | 14.07 | 8,381,050 | -0.44(-3.04%) |
Nov 05, 2008 | 15.43 | 15.43 | 14.49 | 14.51 | 4,348,233 | -1.12(-7.14%) |
Nov 04, 2008 | 15.05 | 15.69 | 14.72 | 15.62 | 5,933,953 | +0.78(+5.26%) |
Nov 03, 2008 | 15.24 | 15.39 | 14.73 | 14.84 | 2,903,116 | -0.45(-2.91%) |
Oct 31, 2008 | 14.74 | 15.31 | 14.33 | 15.29 | 0 | +0.48(+3.21%) |
Oct 30, 2008 | 15.00 | 15.04 | 14.50 | 14.81 | 7,068,758 | +0.06(+0.40%) |
Oct 29, 2008 | 14.80 | 15.40 | 14.62 | 14.75 | 4,789,563 | -0.25(-1.67%) |
Oct 28, 2008 | 13.81 | 15.12 | 13.38 | 15.00 | 12,816,581 | +1.18(+8.53%) |
Oct 27, 2008 | 13.57 | 14.20 | 13.46 | 13.82 | 7,921,269 | +0.06(+0.46%) |
Oct 24, 2008 | 13.72 | 14.14 | 13.51 | 13.76 | 0 | -0.59(-4.11%) |
Oct 23, 2008 | 14.63 | 15.01 | 13.81 | 14.35 | 8,614,271 | -0.28(-1.94%) |
Oct 22, 2008 | 15.30 | 15.41 | 14.24 | 14.63 | 7,692,720 | -0.72(-4.70%) |
Oct 21, 2008 | 15.71 | 16.01 | 15.30 | 15.36 | 6,966,781 | -0.54(-3.41%) |
Oct 20, 2008 | 15.69 | 16.02 | 15.53 | 15.90 | 10,382,664 | +0.40(+2.60%) |
Oct 17, 2008 | 15.51 | 15.73 | 15.30 | 15.50 | 0 | -0.36(-2.27%) |
Oct 16, 2008 | 16.17 | 16.52 | 15.22 | 15.86 | 9,775,852 | -0.35(-2.15%) |
Oct 15, 2008 | 16.66 | 17.30 | 16.20 | 16.20 | 5,905,640 | -1.02(-5.91%) |
Oct 14, 2008 | 18.61 | 18.61 | 16.88 | 17.22 | 5,326,241 | -0.57(-3.22%) |
Oct 13, 2008 | 16.94 | 18.38 | 16.94 | 17.79 | 5,165,737 | +0.93(+5.53%) |
Oct 10, 2008 | 16.27 | 17.49 | 15.38 | 16.86 | 0 | +0.03(+0.20%) |
Oct 09, 2008 | 17.46 | 18.10 | 16.83 | 16.83 | 5,190,847 | -0.88(-4.98%) |
Oct 08, 2008 | 18.09 | 18.26 | 17.12 | 17.71 | 6,088,517 | -0.68(-3.71%) |
Oct 07, 2008 | 19.11 | 20.08 | 18.39 | 18.39 | 4,493,319 | -0.91(-4.70%) |
Oct 06, 2008 | 19.25 | 19.70 | 18.29 | 19.30 | 7,724,898 | -0.27(-1.37%) |
Oct 03, 2008 | 20.63 | 20.82 | 19.18 | 19.57 | 0 | -0.90(-4.39%) |
Oct 02, 2008 | 21.12 | 21.59 | 20.34 | 20.47 | 5,203,177 | -0.91(-4.25%) |
Oct 01, 2008 | 21.00 | 21.39 | 20.68 | 21.37 | 2,530,924 | +0.20(+0.96%) |
Sep 30, 2008 | 20.71 | 21.23 | 20.59 | 21.17 | 2,918,049 | +0.50(+2.42%) |
Sep 29, 2008 | 21.40 | 21.51 | 20.41 | 20.67 | 4,354,209 | -0.91(-4.23%) |
Sep 26, 2008 | 21.34 | 21.68 | 21.21 | 21.58 | 0 | +0.08(+0.39%) |
Sep 25, 2008 | 21.43 | 21.70 | 21.22 | 21.50 | 3,316,376 | +0.10(+0.48%) |
Sep 24, 2008 | 21.09 | 21.54 | 20.93 | 21.40 | 3,857,434 | +0.31(+1.45%) |
Sep 23, 2008 | 21.04 | 21.66 | 21.03 | 21.09 | 2,600,035 | -0.09(-0.44%) |
Sep 22, 2008 | 21.44 | 21.96 | 21.17 | 21.18 | 2,849,132 | -0.43(-2.00%) |
Sep 19, 2008 | 21.90 | 22.61 | 21.38 | 21.62 | 0 | -0.22(-1.03%) |
Sep 18, 2008 | 21.57 | 21.94 | 21.36 | 21.84 | 5,624,290 | +0.45(+2.10%) |
Sep 17, 2008 | 22.13 | 22.13 | 21.39 | 21.39 | 6,285,472 | -0.80(-3.61%) |
Sep 16, 2008 | 22.48 | 22.68 | 21.88 | 22.19 | 6,250,499 | -0.55(-2.41%) |
Sep 15, 2008 | 22.43 | 23.05 | 22.39 | 22.74 | 4,843,404 | +0.08(+0.36%) |
Sep 12, 2008 | 22.19 | 22.66 | 22.19 | 22.66 | 0 | +0.25(+1.12%) |
Sep 11, 2008 | 21.96 | 22.41 | 21.71 | 22.41 | 3,991,518 | +0.38(+1.73%) |
Sep 10, 2008 | 22.10 | 22.48 | 22.01 | 22.03 | 4,412,421 | -0.19(-0.84%) |
Sep 09, 2008 | 22.80 | 23.05 | 22.08 | 22.21 | 7,288,624 | -0.58(-2.55%) |
Sep 08, 2008 | 22.52 | 22.84 | 22.01 | 22.80 | 7,567,501 | +0.41(+1.84%) |
Sep 05, 2008 | 21.63 | 22.46 | 21.63 | 22.38 | 0 | +0.75(+3.45%) |
Sep 04, 2008 | 21.99 | 23.22 | 21.52 | 21.64 | 8,530,412 | +0.17(+0.79%) |
Sep 03, 2008 | 20.99 | 21.49 | 20.97 | 21.47 | 3,580,719 | +0.39(+1.83%) |