Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.12 | 12.17 | 11.88 | 12.03 | 4,303,038 | -0.14(-1.15%) |
Nov 26, 2008 | 11.37 | 12.20 | 11.35 | 12.17 | 10,286,818 | +0.59(+5.09%) |
Nov 25, 2008 | 12.14 | 12.22 | 11.24 | 11.58 | 15,476,159 | -0.46(-3.82%) |
Nov 24, 2008 | 11.21 | 12.12 | 11.06 | 12.04 | 16,533,949 | +1.09(+9.95%) |
Nov 21, 2008 | 10.21 | 10.95 | 10.06 | 10.95 | 22,284,496 | +0.90(+8.96%) |
Nov 20, 2008 | 11.03 | 11.19 | 10.05 | 10.05 | 25,577,160 | -1.19(-10.59%) |
Nov 19, 2008 | 11.80 | 12.28 | 11.15 | 11.24 | 26,650,936 | -1.16(-9.35%) |
Nov 18, 2008 | 12.35 | 12.57 | 11.94 | 12.40 | 15,408,737 | +0.24(+1.97%) |
Nov 17, 2008 | 11.73 | 12.58 | 11.73 | 12.16 | 13,853,643 | -0.05(-0.41%) |
Nov 14, 2008 | 12.49 | 12.88 | 12.16 | 12.21 | 16,792,580 | -0.48(-3.78%) |
Nov 13, 2008 | 12.34 | 12.69 | 11.25 | 12.69 | 26,302,832 | +0.40(+3.25%) |
Nov 12, 2008 | 12.42 | 12.60 | 12.29 | 12.29 | 14,074,952 | -0.34(-2.69%) |
Nov 11, 2008 | 12.75 | 12.98 | 12.51 | 12.63 | 9,273,002 | -0.27(-2.09%) |
Nov 10, 2008 | 13.73 | 13.73 | 12.80 | 12.90 | 9,021,015 | -0.30(-2.27%) |
Nov 07, 2008 | 12.97 | 13.35 | 12.88 | 13.20 | 8,594,527 | +0.37(+2.88%) |
Nov 06, 2008 | 12.82 | 13.14 | 12.72 | 12.83 | 17,552,248 | -0.37(-2.80%) |
Nov 05, 2008 | 13.63 | 13.72 | 13.17 | 13.20 | 22,910,858 | -0.45(-3.30%) |
Nov 04, 2008 | 13.55 | 13.85 | 13.20 | 13.65 | 18,773,372 | +0.35(+2.63%) |
Nov 03, 2008 | 13.04 | 13.55 | 12.50 | 13.30 | 20,251,700 | +0.72(+5.72%) |
Oct 31, 2008 | 12.05 | 13.12 | 11.98 | 12.58 | 29,527,912 | +0.38(+3.11%) |
Oct 30, 2008 | 14.06 | 14.08 | 11.85 | 12.20 | 50,705,888 | -2.62(-17.65%) |
Oct 29, 2008 | 15.10 | 15.14 | 14.37 | 14.81 | 23,598,120 | -0.01(-0.03%) |
Oct 28, 2008 | 14.00 | 14.86 | 13.64 | 14.82 | 23,149,044 | +1.17(+8.57%) |
Oct 27, 2008 | 13.53 | 14.26 | 13.23 | 13.65 | 16,033,549 | -0.03(-0.22%) |
Oct 24, 2008 | 13.25 | 14.19 | 13.25 | 13.68 | 14,875,348 | -0.62(-4.34%) |
Oct 23, 2008 | 14.18 | 14.57 | 13.35 | 14.30 | 18,619,308 | +0.02(+0.14%) |
Oct 22, 2008 | 14.92 | 15.01 | 13.81 | 14.28 | 14,596,662 | -0.74(-4.93%) |
Oct 21, 2008 | 15.55 | 15.76 | 14.97 | 15.02 | 11,688,014 | -0.74(-4.70%) |
Oct 20, 2008 | 15.68 | 15.80 | 15.04 | 15.76 | 16,533,420 | +0.48(+3.14%) |
Oct 17, 2008 | 14.52 | 16.25 | 14.39 | 15.28 | 27,924,504 | +0.60(+4.09%) |
Oct 16, 2008 | 13.50 | 14.69 | 13.29 | 14.68 | 23,413,080 | +0.64(+4.56%) |
Oct 15, 2008 | 14.86 | 14.98 | 14.00 | 14.04 | 17,638,316 | -0.75(-5.07%) |
Oct 14, 2008 | 15.68 | 15.90 | 14.68 | 14.79 | 25,283,172 | -0.49(-3.21%) |
Oct 13, 2008 | 14.20 | 15.43 | 14.03 | 15.28 | 19,598,634 | +1.61(+11.78%) |
Oct 10, 2008 | 13.36 | 14.66 | 12.87 | 13.67 | 28,505,416 | -0.23(-1.65%) |
Oct 09, 2008 | 14.70 | 15.05 | 13.52 | 13.90 | 22,537,016 | -0.79(-5.38%) |
Oct 08, 2008 | 14.99 | 15.77 | 14.63 | 14.69 | 28,898,032 | -0.31(-2.07%) |
Oct 07, 2008 | 16.51 | 16.67 | 14.91 | 15.00 | 24,596,784 | -1.41(-8.59%) |
Oct 06, 2008 | 16.90 | 17.27 | 15.70 | 16.41 | 29,424,332 | -0.54(-3.19%) |
Oct 03, 2008 | 17.55 | 18.02 | 16.88 | 16.95 | 24,908,416 | -0.88(-4.94%) |
Oct 02, 2008 | 18.97 | 19.03 | 17.77 | 17.83 | 18,443,428 | -1.11(-5.86%) |
Oct 01, 2008 | 19.38 | 19.53 | 18.66 | 18.94 | 15,291,861 | -0.64(-3.27%) |
Sep 30, 2008 | 18.96 | 19.60 | 18.55 | 19.58 | 23,012,972 | +0.96(+5.16%) |
Sep 29, 2008 | 19.68 | 19.85 | 18.62 | 18.62 | 21,009,680 | -1.18(-5.96%) |
Sep 26, 2008 | 19.48 | 19.86 | 19.31 | 19.80 | 9,032,401 | +0.14(+0.71%) |
Sep 25, 2008 | 19.74 | 20.05 | 19.57 | 19.66 | 9,802,719 | +0.03(+0.15%) |
Sep 24, 2008 | 19.56 | 19.95 | 19.46 | 19.63 | 12,210,056 | +0.13(+0.67%) |
Sep 23, 2008 | 19.87 | 20.00 | 19.45 | 19.50 | 16,396,700 | +0.10(+0.52%) |
Sep 22, 2008 | 20.03 | 20.27 | 19.07 | 19.40 | 12,109,239 | -0.48(-2.41%) |
Sep 19, 2008 | 19.81 | 20.95 | 18.46 | 19.88 | 18,322,468 | +0.48(+2.47%) |
Sep 18, 2008 | 20.50 | 20.56 | 18.66 | 19.40 | 22,181,004 | -0.12(-0.61%) |
Sep 17, 2008 | 19.77 | 20.15 | 19.51 | 19.52 | 17,089,028 | -0.60(-2.98%) |
Sep 16, 2008 | 20.40 | 21.04 | 19.89 | 20.12 | 19,061,518 | +0.04(+0.20%) |
Sep 15, 2008 | 20.01 | 20.63 | 20.01 | 20.08 | 13,411,352 | -0.49(-2.38%) |
Sep 12, 2008 | 20.64 | 20.89 | 20.37 | 20.57 | 12,363,077 | -0.25(-1.20%) |
Sep 11, 2008 | 20.37 | 20.89 | 20.13 | 20.82 | 19,641,494 | +0.32(+1.56%) |
Sep 10, 2008 | 21.33 | 21.33 | 20.33 | 20.50 | 24,404,118 | -0.56(-2.66%) |
Sep 09, 2008 | 21.83 | 21.87 | 21.02 | 21.06 | 21,051,914 | -0.65(-2.99%) |
Sep 08, 2008 | 21.81 | 22.00 | 21.37 | 21.71 | 17,523,046 | +0.23(+1.07%) |
Sep 05, 2008 | 21.55 | 21.64 | 21.24 | 21.48 | 9,322,716 | -0.09(-0.42%) |
Sep 04, 2008 | 21.80 | 21.99 | 21.57 | 21.57 | 14,101,155 | -0.38(-1.73%) |
Sep 03, 2008 | 22.13 | 22.18 | 21.73 | 21.95 | 17,393,156 | -0.30(-1.35%) |