Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.88 | 15.88 | 15.60 | 15.71 | 2,954,809 | -0.34(-2.12%) |
Nov 26, 2008 | 14.98 | 16.06 | 14.90 | 16.05 | 7,548,952 | +1.02(+6.81%) |
Nov 25, 2008 | 15.44 | 15.47 | 14.61 | 15.02 | 9,609,027 | -0.30(-1.96%) |
Nov 24, 2008 | 14.30 | 15.62 | 14.30 | 15.32 | 16,108,736 | +1.00(+7.00%) |
Nov 21, 2008 | 13.82 | 14.36 | 13.20 | 14.32 | 13,759,375 | +1.64(+12.90%) |
Nov 20, 2008 | 13.52 | 13.87 | 12.62 | 12.69 | 12,608,566 | -1.07(-7.78%) |
Nov 19, 2008 | 14.68 | 14.77 | 13.67 | 13.76 | 8,427,052 | -1.13(-7.56%) |
Nov 18, 2008 | 15.07 | 15.17 | 14.35 | 14.88 | 6,591,144 | -0.20(-1.36%) |
Nov 17, 2008 | 15.24 | 15.69 | 14.96 | 15.09 | 5,093,379 | -0.24(-1.56%) |
Nov 14, 2008 | 15.74 | 16.15 | 15.31 | 15.32 | 8,663,164 | -1.36(-8.17%) |
Nov 13, 2008 | 15.34 | 16.76 | 14.47 | 16.69 | 14,153,802 | +1.96(+13.29%) |
Nov 12, 2008 | 16.08 | 16.08 | 14.73 | 14.73 | 7,989,720 | -1.40(-8.67%) |
Nov 11, 2008 | 16.44 | 16.58 | 15.79 | 16.13 | 5,901,755 | -0.89(-5.25%) |
Nov 10, 2008 | 17.67 | 17.73 | 16.64 | 17.02 | 5,644,275 | +0.06(+0.36%) |
Nov 07, 2008 | 16.57 | 17.04 | 16.22 | 16.96 | 7,752,668 | +1.34(+8.60%) |
Nov 06, 2008 | 16.46 | 16.57 | 15.37 | 15.62 | 7,044,092 | -0.92(-5.57%) |
Nov 05, 2008 | 17.78 | 18.00 | 16.54 | 16.54 | 6,394,210 | -2.18(-11.66%) |
Nov 04, 2008 | 17.97 | 18.72 | 17.87 | 18.72 | 6,188,005 | +1.51(+8.76%) |
Nov 03, 2008 | 17.27 | 17.38 | 16.98 | 17.21 | 6,424,250 | +0.02(+0.12%) |
Oct 31, 2008 | 16.81 | 17.30 | 16.60 | 17.19 | 10,824,119 | +0.02(+0.12%) |
Oct 30, 2008 | 16.73 | 17.17 | 16.44 | 17.17 | 6,875,654 | +1.60(+10.24%) |
Oct 29, 2008 | 15.03 | 16.23 | 14.86 | 15.58 | 7,978,799 | -0.16(-1.00%) |
Oct 28, 2008 | 14.30 | 15.75 | 13.88 | 15.73 | 9,336,473 | +2.28(+16.99%) |
Oct 27, 2008 | 13.48 | 14.12 | 13.35 | 13.45 | 7,441,855 | -0.50(-3.57%) |
Oct 24, 2008 | 13.17 | 14.34 | 13.17 | 13.95 | 6,918,798 | -1.36(-8.91%) |
Oct 23, 2008 | 15.00 | 15.65 | 14.36 | 15.31 | 8,999,416 | +0.18(+1.17%) |
Oct 22, 2008 | 16.02 | 16.02 | 14.72 | 15.13 | 7,354,045 | -1.61(-9.61%) |
Oct 21, 2008 | 17.60 | 17.60 | 16.71 | 16.74 | 6,721,220 | -1.37(-7.57%) |
Oct 20, 2008 | 17.49 | 18.15 | 17.23 | 18.11 | 5,360,077 | +1.00(+5.82%) |
Oct 17, 2008 | 16.39 | 17.90 | 16.39 | 17.12 | 11,057,111 | -0.09(-0.51%) |
Oct 16, 2008 | 17.24 | 17.61 | 15.84 | 17.21 | 9,006,707 | +0.42(+2.52%) |
Oct 15, 2008 | 18.68 | 18.68 | 16.74 | 16.78 | 6,911,304 | -3.04(-15.34%) |
Oct 14, 2008 | 20.44 | 20.95 | 19.24 | 19.83 | 14,619,202 | -0.52(-2.55%) |
Oct 13, 2008 | 18.39 | 20.46 | 18.17 | 20.34 | 10,069,990 | +3.43(+20.28%) |
Oct 10, 2008 | 16.33 | 17.58 | 15.50 | 16.91 | 13,358,025 | -0.44(-2.55%) |
Oct 09, 2008 | 18.62 | 18.93 | 16.80 | 17.36 | 6,420,650 | -0.74(-4.11%) |
Oct 08, 2008 | 17.56 | 18.78 | 17.05 | 18.10 | 9,966,315 | -0.05(-0.26%) |
Oct 07, 2008 | 19.87 | 20.09 | 18.14 | 18.15 | 7,624,456 | -1.32(-6.76%) |
Oct 06, 2008 | 19.92 | 20.32 | 18.20 | 19.46 | 10,945,073 | -1.81(-8.53%) |
Oct 03, 2008 | 21.87 | 22.64 | 21.07 | 21.28 | 5,343,601 | -0.33(-1.55%) |
Oct 02, 2008 | 23.00 | 23.01 | 21.56 | 21.61 | 4,824,479 | -1.73(-7.39%) |
Oct 01, 2008 | 23.36 | 23.49 | 22.75 | 23.34 | 4,346,798 | -0.30(-1.27%) |
Sep 30, 2008 | 22.44 | 23.64 | 22.44 | 23.64 | 13,110,851 | +1.73(+7.87%) |
Sep 29, 2008 | 23.71 | 23.71 | 21.14 | 21.91 | 5,264,230 | -2.69(-10.92%) |
Sep 26, 2008 | 24.32 | 24.63 | 24.21 | 24.60 | 0 | -0.72(-2.83%) |
Sep 25, 2008 | 24.63 | 25.57 | 24.43 | 25.32 | 4,314,623 | +0.91(+3.72%) |
Sep 24, 2008 | 24.54 | 24.56 | 24.09 | 24.41 | 4,820,019 | +0.39(+1.62%) |
Sep 23, 2008 | 24.85 | 24.89 | 23.89 | 24.02 | 4,588,599 | -0.83(-3.35%) |
Sep 22, 2008 | 25.54 | 25.88 | 24.82 | 24.85 | 4,685,176 | -1.73(-6.49%) |
Sep 19, 2008 | 23.88 | 29.32 | 23.88 | 26.58 | 0 | +2.86(+12.05%) |
Sep 18, 2008 | 22.49 | 23.89 | 21.78 | 23.72 | 7,922,083 | +1.88(+8.59%) |
Sep 17, 2008 | 22.95 | 23.14 | 21.84 | 21.84 | 11,215,223 | -1.96(-8.22%) |
Sep 16, 2008 | 22.72 | 23.87 | 22.52 | 23.80 | 6,811,793 | +0.03(+0.14%) |
Sep 15, 2008 | 24.25 | 24.72 | 23.71 | 23.77 | 8,039,744 | -1.79(-6.99%) |
Sep 12, 2008 | 24.83 | 25.75 | 24.74 | 25.55 | 3,156,658 | +0.60(+2.40%) |
Sep 11, 2008 | 24.63 | 24.99 | 24.22 | 24.95 | 4,631,819 | -0.31(-1.24%) |
Sep 10, 2008 | 25.30 | 25.48 | 24.84 | 25.27 | 2,966,485 | +0.39(+1.56%) |
Sep 09, 2008 | 25.86 | 25.94 | 24.85 | 24.88 | 4,314,931 | -1.37(-5.22%) |
Sep 08, 2008 | 26.78 | 27.05 | 25.89 | 26.25 | 3,214,295 | +0.40(+1.56%) |
Sep 05, 2008 | 25.57 | 25.98 | 25.22 | 25.85 | 0 | +0.27(+1.04%) |
Sep 04, 2008 | 26.54 | 26.57 | 25.53 | 25.58 | 3,530,328 | -1.23(-4.58%) |
Sep 03, 2008 | 26.92 | 27.12 | 26.54 | 26.81 | 2,597,165 | -0.62(-2.26%) |