Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.57 | 15.76 | 15.07 | 15.74 | 597,143 | -0.06(-0.39%) |
Nov 26, 2008 | 13.79 | 15.84 | 13.49 | 15.80 | 2,050,726 | +1.82(+12.99%) |
Nov 25, 2008 | 12.41 | 14.15 | 12.12 | 13.99 | 2,444,630 | +1.81(+14.86%) |
Nov 24, 2008 | 11.50 | 12.49 | 11.31 | 12.18 | 2,467,087 | +0.92(+8.14%) |
Nov 21, 2008 | 10.41 | 11.26 | 9.917 | 11.26 | 2,768,775 | +1.62(+16.79%) |
Nov 20, 2008 | 11.52 | 11.87 | 9.604 | 9.642 | 2,712,260 | -2.16(-18.31%) |
Nov 19, 2008 | 13.13 | 13.65 | 11.80 | 11.80 | 2,117,862 | -1.68(-12.46%) |
Nov 18, 2008 | 13.82 | 14.16 | 13.01 | 13.48 | 1,923,410 | -0.23(-1.67%) |
Nov 17, 2008 | 14.33 | 14.51 | 13.53 | 13.71 | 1,914,209 | -0.79(-5.47%) |
Nov 14, 2008 | 15.80 | 15.80 | 14.12 | 14.50 | 0 | -1.51(-9.44%) |
Nov 13, 2008 | 14.34 | 16.02 | 13.15 | 16.02 | 2,420,218 | +1.91(+13.53%) |
Nov 12, 2008 | 15.18 | 15.52 | 14.02 | 14.11 | 2,680,301 | -1.55(-9.90%) |
Nov 11, 2008 | 16.59 | 16.79 | 15.29 | 15.66 | 1,589,714 | -1.21(-7.15%) |
Nov 10, 2008 | 17.67 | 18.23 | 16.27 | 16.86 | 1,845,272 | -0.24(-1.38%) |
Nov 07, 2008 | 16.78 | 17.89 | 16.33 | 17.10 | 0 | +0.69(+4.19%) |
Nov 06, 2008 | 18.02 | 18.26 | 16.23 | 16.41 | 1,964,171 | -1.85(-10.12%) |
Nov 05, 2008 | 20.47 | 20.76 | 18.15 | 18.26 | 2,229,013 | -2.56(-12.28%) |
Nov 04, 2008 | 20.78 | 21.48 | 20.25 | 20.82 | 2,825,252 | +0.64(+3.18%) |
Nov 03, 2008 | 19.03 | 21.18 | 18.70 | 20.18 | 2,916,734 | +1.06(+5.55%) |
Oct 31, 2008 | 18.27 | 19.61 | 17.70 | 19.12 | 0 | +0.58(+3.13%) |
Oct 30, 2008 | 18.57 | 19.50 | 17.50 | 18.54 | 2,519,579 | +0.51(+2.84%) |
Oct 29, 2008 | 16.18 | 19.07 | 15.64 | 18.02 | 4,684,361 | +1.90(+11.79%) |
Oct 28, 2008 | 13.58 | 16.12 | 13.02 | 16.12 | 4,552,451 | +3.02(+23.08%) |
Oct 27, 2008 | 14.55 | 14.89 | 13.07 | 13.10 | 2,764,113 | -1.81(-12.14%) |
Oct 24, 2008 | 13.35 | 15.46 | 12.68 | 14.91 | 0 | -0.29(-1.91%) |
Oct 23, 2008 | 17.07 | 17.72 | 14.55 | 15.20 | 4,936,522 | -1.67(-9.91%) |
Oct 22, 2008 | 19.37 | 19.73 | 16.04 | 16.87 | 5,338,460 | -3.27(-16.22%) |
Oct 21, 2008 | 20.14 | 21.09 | 19.24 | 20.14 | 4,747,535 | -0.36(-1.75%) |
Oct 20, 2008 | 19.74 | 21.07 | 19.23 | 20.50 | 3,275,052 | +1.26(+6.55%) |
Oct 17, 2008 | 18.83 | 20.75 | 16.81 | 19.24 | 0 | -0.35(-1.79%) |
Oct 16, 2008 | 18.13 | 20.57 | 17.88 | 19.59 | 5,677,242 | +2.50(+14.66%) |
Oct 15, 2008 | 20.23 | 20.23 | 17.08 | 17.08 | 2,286,439 | -3.38(-16.52%) |
Oct 14, 2008 | 21.76 | 22.29 | 20.35 | 20.47 | 6,319,261 | -0.61(-2.90%) |
Oct 13, 2008 | 17.96 | 21.08 | 17.41 | 21.08 | 2,690,761 | +4.07(+23.92%) |
Oct 10, 2008 | 16.17 | 18.63 | 15.57 | 17.01 | 0 | -0.74(-4.17%) |
Oct 09, 2008 | 20.35 | 21.41 | 17.65 | 17.75 | 3,078,766 | -2.31(-11.53%) |
Oct 08, 2008 | 18.64 | 21.30 | 17.77 | 20.06 | 4,855,911 | +0.69(+3.55%) |
Oct 07, 2008 | 21.83 | 22.70 | 19.32 | 19.38 | 4,076,591 | -2.22(-10.29%) |
Oct 06, 2008 | 22.67 | 22.70 | 19.10 | 21.60 | 3,247,882 | -1.88(-8.00%) |
Oct 03, 2008 | 24.17 | 25.63 | 23.28 | 23.47 | 0 | -0.22(-0.93%) |
Oct 02, 2008 | 27.86 | 28.23 | 23.54 | 23.70 | 2,774,273 | -4.38(-15.61%) |
Oct 01, 2008 | 29.05 | 29.09 | 27.57 | 28.08 | 1,857,753 | -0.91(-3.13%) |
Sep 30, 2008 | 28.38 | 29.34 | 27.67 | 28.99 | 2,381,059 | +1.31(+4.72%) |
Sep 29, 2008 | 31.89 | 31.93 | 26.99 | 27.68 | 2,376,563 | -5.08(-15.50%) |
Sep 26, 2008 | 33.05 | 33.19 | 32.24 | 32.76 | 0 | -1.02(-3.01%) |
Sep 25, 2008 | 33.59 | 34.35 | 33.02 | 33.77 | 1,480,338 | +0.46(+1.38%) |
Sep 24, 2008 | 34.12 | 34.35 | 32.92 | 33.31 | 1,344,802 | -0.22(-0.66%) |
Sep 23, 2008 | 34.63 | 34.70 | 33.01 | 33.54 | 1,699,978 | -0.72(-2.09%) |
Sep 22, 2008 | 36.43 | 36.44 | 34.25 | 34.25 | 1,482,082 | -2.17(-5.95%) |
Sep 19, 2008 | 36.83 | 37.10 | 35.30 | 36.42 | 0 | +1.45(+4.15%) |
Sep 18, 2008 | 34.28 | 35.14 | 32.38 | 34.97 | 2,383,051 | +1.31(+3.90%) |
Sep 17, 2008 | 35.20 | 36.01 | 32.97 | 33.66 | 2,317,510 | -3.13(-8.51%) |
Sep 16, 2008 | 32.44 | 36.93 | 32.44 | 36.79 | 3,152,400 | +2.42(+7.04%) |
Sep 15, 2008 | 35.30 | 36.88 | 34.13 | 34.37 | 2,430,935 | -4.18(-10.85%) |
Sep 12, 2008 | 37.18 | 39.48 | 36.73 | 38.55 | 0 | +1.89(+5.16%) |
Sep 11, 2008 | 35.40 | 37.54 | 33.50 | 36.66 | 3,079,499 | +0.77(+2.15%) |
Sep 10, 2008 | 34.55 | 36.51 | 34.26 | 35.89 | 2,153,495 | +1.82(+5.33%) |
Sep 09, 2008 | 36.54 | 36.61 | 33.99 | 34.07 | 3,060,778 | -2.85(-7.71%) |
Sep 08, 2008 | 39.51 | 39.80 | 36.64 | 36.92 | 3,311,086 | -1.31(-3.42%) |
Sep 05, 2008 | 37.55 | 38.63 | 36.19 | 38.22 | 0 | +0.50(+1.32%) |
Sep 04, 2008 | 40.44 | 40.91 | 37.62 | 37.73 | 3,815,885 | -2.95(-7.26%) |
Sep 03, 2008 | 40.17 | 40.86 | 39.39 | 40.68 | 3,125,524 | +0.55(+1.37%) |