Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.68 | 13.84 | 13.28 | 13.53 | 311,491 | -0.42(-3.00%) |
Nov 26, 2008 | 12.72 | 14.16 | 12.65 | 13.95 | 584,232 | +0.88(+6.76%) |
Nov 25, 2008 | 13.69 | 14.42 | 12.51 | 13.07 | 843,418 | -0.45(-3.31%) |
Nov 24, 2008 | 12.99 | 14.34 | 12.94 | 13.51 | 1,232,632 | +0.95(+7.56%) |
Nov 21, 2008 | 11.38 | 12.84 | 9.560 | 12.56 | 1,589,960 | +1.41(+12.61%) |
Nov 20, 2008 | 11.19 | 13.18 | 11.04 | 11.16 | 949,100 | -0.18(-1.59%) |
Nov 19, 2008 | 12.68 | 12.79 | 11.21 | 11.34 | 523,690 | -1.33(-10.50%) |
Nov 18, 2008 | 13.41 | 13.75 | 11.92 | 12.67 | 536,802 | -0.46(-3.48%) |
Nov 17, 2008 | 13.79 | 14.25 | 13.11 | 13.12 | 447,045 | -0.80(-5.73%) |
Nov 14, 2008 | 15.01 | 15.01 | 13.82 | 13.92 | 417,212 | -1.34(-8.78%) |
Nov 13, 2008 | 13.29 | 15.41 | 13.17 | 15.26 | 750,582 | +2.05(+15.54%) |
Nov 12, 2008 | 13.40 | 13.89 | 12.83 | 13.21 | 564,479 | -0.43(-3.14%) |
Nov 11, 2008 | 13.86 | 14.21 | 12.55 | 13.64 | 415,407 | -0.40(-2.84%) |
Nov 10, 2008 | 14.74 | 15.30 | 13.86 | 14.04 | 345,645 | -0.43(-2.96%) |
Nov 07, 2008 | 14.14 | 14.81 | 13.97 | 14.46 | 286,078 | +0.44(+3.12%) |
Nov 06, 2008 | 14.20 | 14.55 | 13.84 | 14.03 | 434,359 | -0.29(-1.99%) |
Nov 05, 2008 | 15.19 | 15.19 | 13.99 | 14.31 | 385,193 | -1.12(-7.27%) |
Nov 04, 2008 | 16.38 | 16.38 | 15.08 | 15.43 | 476,498 | -0.84(-5.14%) |
Nov 03, 2008 | 16.75 | 17.26 | 15.89 | 16.27 | 477,161 | -0.66(-3.87%) |
Oct 31, 2008 | 15.94 | 17.55 | 15.56 | 16.92 | 439,377 | +0.93(+5.82%) |
Oct 30, 2008 | 16.26 | 16.94 | 15.57 | 15.99 | 632,175 | +0.18(+1.14%) |
Oct 29, 2008 | 15.07 | 16.63 | 14.30 | 15.81 | 644,914 | +0.86(+5.79%) |
Oct 28, 2008 | 12.99 | 15.12 | 12.59 | 14.95 | 512,262 | +2.20(+17.30%) |
Oct 27, 2008 | 12.79 | 14.07 | 12.19 | 12.74 | 798,830 | -0.05(-0.37%) |
Oct 24, 2008 | 11.88 | 13.20 | 11.81 | 12.79 | 540,683 | -0.31(-2.39%) |
Oct 23, 2008 | 13.69 | 13.72 | 11.84 | 13.10 | 1,103,308 | -0.49(-3.63%) |
Oct 22, 2008 | 13.90 | 14.27 | 13.10 | 13.60 | 643,715 | -0.43(-3.05%) |
Oct 21, 2008 | 14.65 | 15.48 | 14.01 | 14.03 | 414,648 | -0.93(-6.23%) |
Oct 20, 2008 | 15.05 | 15.20 | 14.31 | 14.96 | 286,804 | +0.02(+0.13%) |
Oct 17, 2008 | 14.42 | 15.30 | 14.11 | 14.94 | 506,547 | +0.10(+0.70%) |
Oct 16, 2008 | 14.66 | 15.63 | 14.31 | 14.83 | 832,726 | +0.25(+1.69%) |
Oct 15, 2008 | 16.30 | 17.29 | 14.54 | 14.59 | 816,577 | -2.02(-12.19%) |
Oct 14, 2008 | 18.02 | 19.01 | 16.06 | 16.61 | 762,060 | -1.05(-5.97%) |
Oct 13, 2008 | 18.20 | 18.20 | 16.88 | 17.67 | 714,853 | +0.35(+2.03%) |
Oct 10, 2008 | 15.73 | 17.81 | 14.81 | 17.31 | 1,105,305 | +1.18(+7.30%) |
Oct 09, 2008 | 17.43 | 18.20 | 16.08 | 16.14 | 1,525,370 | -1.10(-6.39%) |
Oct 08, 2008 | 17.38 | 19.06 | 16.79 | 17.24 | 997,117 | -0.77(-4.27%) |
Oct 07, 2008 | 18.64 | 19.75 | 17.69 | 18.01 | 965,045 | -0.28(-1.51%) |
Oct 06, 2008 | 17.75 | 18.64 | 16.83 | 18.28 | 866,965 | +0.44(+2.45%) |
Oct 03, 2008 | 18.64 | 19.59 | 17.84 | 17.85 | 668,782 | -0.66(-3.54%) |
Oct 02, 2008 | 18.81 | 19.26 | 18.17 | 18.50 | 425,838 | -0.41(-2.16%) |
Oct 01, 2008 | 18.83 | 19.81 | 18.55 | 18.91 | 583,136 | -0.11(-0.60%) |
Sep 30, 2008 | 19.31 | 19.85 | 18.57 | 19.02 | 606,946 | +0.06(+0.30%) |
Sep 29, 2008 | 19.27 | 19.76 | 18.63 | 18.97 | 738,979 | -0.74(-3.76%) |
Sep 26, 2008 | 19.20 | 19.82 | 18.77 | 19.71 | 532,530 | +0.24(+1.22%) |
Sep 25, 2008 | 19.50 | 20.13 | 19.07 | 19.47 | 767,803 | +0.14(+0.74%) |
Sep 24, 2008 | 20.13 | 20.43 | 19.17 | 19.33 | 618,003 | -0.51(-2.59%) |
Sep 23, 2008 | 20.12 | 20.53 | 19.54 | 19.84 | 915,398 | -0.25(-1.23%) |
Sep 22, 2008 | 20.45 | 20.92 | 19.55 | 20.09 | 1,583,289 | -0.77(-3.69%) |
Sep 19, 2008 | 23.76 | 24.47 | 20.86 | 20.86 | 3,955,545 | -2.08(-9.07%) |
Sep 18, 2008 | 22.81 | 23.08 | 21.38 | 22.94 | 2,429,445 | +0.41(+1.81%) |
Sep 17, 2008 | 22.46 | 23.02 | 21.48 | 22.53 | 1,293,477 | -0.26(-1.13%) |
Sep 16, 2008 | 21.70 | 22.95 | 21.28 | 22.79 | 962,722 | +1.07(+4.95%) |
Sep 15, 2008 | 22.18 | 22.41 | 21.27 | 21.71 | 557,525 | -0.69(-3.10%) |
Sep 12, 2008 | 22.72 | 22.81 | 22.11 | 22.41 | 676,490 | -0.66(-2.84%) |
Sep 11, 2008 | 22.64 | 23.16 | 22.14 | 23.06 | 639,468 | +0.26(+1.13%) |
Sep 10, 2008 | 22.84 | 22.99 | 22.09 | 22.81 | 703,882 | +0.29(+1.31%) |
Sep 09, 2008 | 22.84 | 23.55 | 22.25 | 22.51 | 711,885 | -0.47(-2.03%) |
Sep 08, 2008 | 22.17 | 23.07 | 22.01 | 22.98 | 680,337 | +1.37(+6.33%) |
Sep 05, 2008 | 21.42 | 21.86 | 21.16 | 21.61 | 499,490 | +0.05(+0.22%) |
Sep 04, 2008 | 21.48 | 22.52 | 21.21 | 21.56 | 1,739,105 | -2.34(-9.78%) |
Sep 03, 2008 | 23.14 | 24.08 | 22.76 | 23.90 | 855,226 | +0.80(+3.46%) |