Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.05 | 15.49 | 14.42 | 15.49 | 1,605,029 | +0.73(+4.97%) |
Nov 26, 2008 | 13.81 | 14.86 | 13.59 | 14.76 | 2,850,170 | +0.59(+4.18%) |
Nov 25, 2008 | 13.03 | 14.31 | 13.02 | 14.16 | 4,401,068 | +0.88(+6.62%) |
Nov 24, 2008 | 12.37 | 13.63 | 11.86 | 13.28 | 5,785,958 | +1.05(+8.61%) |
Nov 21, 2008 | 11.34 | 12.23 | 10.83 | 12.23 | 7,107,408 | +1.25(+11.39%) |
Nov 20, 2008 | 11.11 | 12.02 | 10.64 | 10.98 | 6,392,947 | -0.36(-3.19%) |
Nov 19, 2008 | 12.55 | 12.68 | 11.30 | 11.34 | 4,407,092 | -1.18(-9.40%) |
Nov 18, 2008 | 12.59 | 13.44 | 12.09 | 12.52 | 4,621,909 | -0.40(-3.10%) |
Nov 17, 2008 | 13.00 | 13.69 | 12.45 | 12.92 | 3,428,197 | -0.19(-1.49%) |
Nov 14, 2008 | 13.83 | 14.32 | 13.04 | 13.11 | 0 | -0.86(-6.14%) |
Nov 13, 2008 | 12.94 | 13.97 | 12.03 | 13.97 | 6,283,245 | +1.14(+8.92%) |
Nov 12, 2008 | 13.98 | 14.06 | 12.75 | 12.83 | 4,227,986 | -1.51(-10.51%) |
Nov 11, 2008 | 15.21 | 15.42 | 14.12 | 14.33 | 3,733,125 | -1.27(-8.13%) |
Nov 10, 2008 | 16.03 | 16.66 | 15.29 | 15.60 | 3,175,205 | -0.05(-0.29%) |
Nov 07, 2008 | 14.78 | 15.65 | 14.53 | 15.65 | 3,691,988 | +1.00(+6.85%) |
Nov 06, 2008 | 14.81 | 15.25 | 14.49 | 14.65 | 4,836,852 | -0.33(-2.22%) |
Nov 05, 2008 | 15.72 | 15.93 | 14.98 | 14.98 | 4,193,635 | -1.30(-8.01%) |
Nov 04, 2008 | 16.66 | 17.41 | 16.23 | 16.28 | 4,734,638 | +0.09(+0.53%) |
Nov 03, 2008 | 15.44 | 16.90 | 15.44 | 16.20 | 5,167,268 | +0.77(+4.96%) |
Oct 31, 2008 | 15.46 | 16.20 | 15.13 | 15.43 | 5,199,216 | -0.70(-4.35%) |
Oct 30, 2008 | 15.17 | 16.19 | 14.93 | 16.13 | 7,614,920 | +1.21(+8.12%) |
Oct 29, 2008 | 12.96 | 15.33 | 12.77 | 14.92 | 12,453,150 | +2.36(+18.76%) |
Oct 28, 2008 | 10.87 | 12.57 | 10.63 | 12.57 | 5,800,428 | +1.93(+18.17%) |
Oct 27, 2008 | 10.60 | 11.37 | 10.48 | 10.63 | 4,893,478 | -0.27(-2.44%) |
Oct 24, 2008 | 10.15 | 11.42 | 10.11 | 10.90 | 4,279,438 | -0.53(-4.65%) |
Oct 23, 2008 | 11.67 | 12.27 | 10.39 | 11.43 | 8,276,264 | -0.07(-0.65%) |
Oct 22, 2008 | 12.51 | 12.81 | 11.12 | 11.51 | 6,089,735 | -1.44(-11.09%) |
Oct 21, 2008 | 14.05 | 14.05 | 12.86 | 12.94 | 5,222,159 | -0.87(-6.31%) |
Oct 20, 2008 | 13.00 | 13.89 | 12.56 | 13.81 | 6,508,419 | +0.95(+7.35%) |
Oct 17, 2008 | 12.81 | 13.78 | 12.12 | 12.87 | 6,012,127 | -0.33(-2.47%) |
Oct 16, 2008 | 11.90 | 13.19 | 11.52 | 13.19 | 6,877,934 | +1.39(+11.77%) |
Oct 15, 2008 | 13.45 | 14.14 | 11.80 | 11.80 | 4,872,793 | -2.37(-16.73%) |
Oct 14, 2008 | 14.86 | 15.12 | 13.55 | 14.17 | 8,558,470 | -0.10(-0.72%) |
Oct 13, 2008 | 12.16 | 14.28 | 12.15 | 14.28 | 4,855,648 | +2.63(+22.54%) |
Oct 10, 2008 | 11.08 | 12.77 | 10.63 | 11.65 | 6,662,971 | +0.05(+0.43%) |
Oct 09, 2008 | 13.06 | 13.73 | 11.47 | 11.60 | 6,434,601 | -1.21(-9.43%) |
Oct 08, 2008 | 12.53 | 13.53 | 12.20 | 12.81 | 7,742,797 | -0.09(-0.69%) |
Oct 07, 2008 | 15.51 | 15.76 | 12.66 | 12.90 | 9,187,077 | -2.44(-15.88%) |
Oct 06, 2008 | 15.53 | 15.82 | 14.01 | 15.33 | 8,260,389 | -0.79(-4.92%) |
Oct 03, 2008 | 14.51 | 17.24 | 14.51 | 16.13 | 0 | +1.83(+12.79%) |
Oct 02, 2008 | 17.16 | 17.31 | 13.90 | 14.30 | 9,975,542 | -3.76(-20.84%) |
Oct 01, 2008 | 17.99 | 18.33 | 17.83 | 18.06 | 3,454,770 | -0.15(-0.84%) |
Sep 30, 2008 | 18.01 | 18.60 | 17.49 | 18.22 | 5,731,420 | +0.54(+3.07%) |
Sep 29, 2008 | 20.06 | 20.14 | 17.44 | 17.67 | 4,862,602 | -2.80(-13.66%) |
Sep 26, 2008 | 21.23 | 21.28 | 20.08 | 20.47 | 0 | -1.17(-5.41%) |
Sep 25, 2008 | 21.42 | 21.87 | 21.03 | 21.64 | 3,969,042 | +0.24(+1.14%) |
Sep 24, 2008 | 21.74 | 21.74 | 21.20 | 21.39 | 1,989,751 | -0.09(-0.40%) |
Sep 23, 2008 | 22.33 | 22.33 | 21.28 | 21.48 | 2,058,243 | -0.46(-2.08%) |
Sep 22, 2008 | 22.47 | 22.68 | 21.80 | 21.94 | 1,899,028 | -0.62(-2.73%) |
Sep 19, 2008 | 22.16 | 24.46 | 21.41 | 22.55 | 0 | +1.16(+5.42%) |
Sep 18, 2008 | 21.33 | 21.90 | 20.13 | 21.39 | 5,762,671 | +0.31(+1.46%) |
Sep 17, 2008 | 22.27 | 22.40 | 21.09 | 21.09 | 4,535,767 | -1.50(-6.64%) |
Sep 16, 2008 | 22.42 | 22.66 | 20.91 | 22.59 | 7,069,448 | -0.43(-1.86%) |
Sep 15, 2008 | 23.24 | 24.28 | 22.82 | 23.01 | 2,853,158 | -1.24(-5.10%) |
Sep 12, 2008 | 23.16 | 24.37 | 23.11 | 24.25 | 2,172,104 | +0.77(+3.28%) |
Sep 11, 2008 | 22.76 | 23.48 | 22.11 | 23.48 | 3,049,343 | +0.50(+2.19%) |
Sep 10, 2008 | 22.34 | 23.32 | 21.98 | 22.98 | 6,214,454 | +0.73(+3.28%) |
Sep 09, 2008 | 23.91 | 23.91 | 22.25 | 22.25 | 4,886,253 | -1.89(-7.81%) |
Sep 08, 2008 | 24.34 | 25.44 | 23.74 | 24.13 | 3,287,083 | +0.21(+0.87%) |
Sep 05, 2008 | 23.76 | 24.08 | 23.30 | 23.93 | 0 | -0.04(-0.16%) |
Sep 04, 2008 | 25.44 | 25.69 | 23.92 | 23.96 | 4,828,899 | -1.60(-6.27%) |
Sep 03, 2008 | 25.81 | 26.22 | 25.07 | 25.57 | 2,394,660 | -0.21(-0.83%) |