Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.29 | 12.62 | 11.78 | 12.04 | 3,147,485 | -0.04(-0.29%) |
Nov 26, 2008 | 11.02 | 12.08 | 10.33 | 12.08 | 7,487,442 | +0.82(+7.30%) |
Nov 25, 2008 | 10.56 | 11.96 | 10.27 | 11.26 | 16,791,634 | +1.11(+10.96%) |
Nov 24, 2008 | 8.723 | 10.37 | 8.404 | 10.15 | 12,266,440 | +1.62(+19.02%) |
Nov 21, 2008 | 8.942 | 8.942 | 8.170 | 8.524 | 12,690,935 | +0.10(+1.18%) |
Nov 20, 2008 | 9.438 | 9.777 | 8.213 | 8.425 | 13,071,662 | -1.13(-11.79%) |
Nov 19, 2008 | 10.22 | 10.37 | 9.487 | 9.551 | 6,463,741 | -0.88(-8.42%) |
Nov 18, 2008 | 10.37 | 10.66 | 10.11 | 10.43 | 6,917,864 | +0.05(+0.48%) |
Nov 17, 2008 | 10.76 | 10.97 | 10.37 | 10.38 | 6,785,706 | -0.49(-4.49%) |
Nov 14, 2008 | 12.69 | 12.74 | 10.66 | 10.87 | 0 | -2.00(-15.57%) |
Nov 13, 2008 | 12.46 | 13.08 | 11.62 | 12.87 | 8,466,786 | +0.45(+3.59%) |
Nov 12, 2008 | 13.35 | 13.49 | 12.40 | 12.43 | 5,970,443 | -1.22(-8.93%) |
Nov 11, 2008 | 14.03 | 14.12 | 12.86 | 13.64 | 6,495,269 | -0.69(-4.84%) |
Nov 10, 2008 | 15.35 | 15.39 | 13.99 | 14.34 | 5,413,368 | -0.75(-4.97%) |
Nov 07, 2008 | 14.81 | 15.18 | 14.58 | 15.09 | 0 | +0.44(+3.00%) |
Nov 06, 2008 | 15.93 | 16.18 | 14.46 | 14.65 | 5,585,215 | -1.43(-8.89%) |
Nov 05, 2008 | 17.18 | 17.18 | 15.96 | 16.08 | 3,051,567 | -1.09(-6.35%) |
Nov 04, 2008 | 16.82 | 17.33 | 16.34 | 17.17 | 4,903,325 | +0.96(+5.94%) |
Nov 03, 2008 | 17.30 | 17.40 | 16.06 | 16.21 | 5,244,631 | -1.13(-6.49%) |
Oct 31, 2008 | 16.98 | 17.47 | 16.68 | 17.33 | 0 | +0.35(+2.04%) |
Oct 30, 2008 | 17.34 | 18.56 | 16.72 | 16.98 | 8,531,116 | +0.33(+2.00%) |
Oct 29, 2008 | 15.11 | 17.26 | 14.78 | 16.65 | 9,803,729 | +1.59(+10.53%) |
Oct 28, 2008 | 13.74 | 15.12 | 13.25 | 15.07 | 6,879,186 | +1.71(+12.77%) |
Oct 27, 2008 | 13.82 | 14.08 | 13.36 | 13.36 | 4,645,784 | -0.72(-5.08%) |
Oct 24, 2008 | 14.01 | 14.41 | 13.62 | 14.08 | 0 | -0.97(-6.45%) |
Oct 23, 2008 | 15.82 | 16.14 | 14.64 | 15.04 | 11,384,880 | -0.78(-4.92%) |
Oct 22, 2008 | 17.78 | 17.89 | 15.17 | 15.82 | 11,353,224 | -2.39(-13.14%) |
Oct 21, 2008 | 18.57 | 18.85 | 18.01 | 18.22 | 5,911,378 | -0.37(-1.98%) |
Oct 20, 2008 | 18.24 | 18.82 | 17.70 | 18.59 | 5,535,681 | +0.31(+1.70%) |
Oct 17, 2008 | 17.91 | 18.75 | 17.62 | 18.27 | 0 | -0.38(-2.01%) |
Oct 16, 2008 | 17.35 | 18.83 | 17.08 | 18.65 | 13,623,318 | +1.28(+7.38%) |
Oct 15, 2008 | 20.36 | 20.36 | 17.31 | 17.37 | 11,150,679 | -2.97(-14.62%) |
Oct 14, 2008 | 22.45 | 22.59 | 19.64 | 20.34 | 9,527,262 | -1.16(-5.40%) |
Oct 13, 2008 | 21.93 | 21.93 | 20.28 | 21.50 | 6,274,710 | +0.59(+2.81%) |
Oct 10, 2008 | 18.11 | 24.07 | 17.77 | 20.91 | 0 | +1.20(+6.07%) |
Oct 09, 2008 | 20.87 | 21.42 | 19.13 | 19.72 | 7,080,347 | -0.84(-4.07%) |
Oct 08, 2008 | 19.86 | 22.01 | 19.82 | 20.55 | 7,872,421 | -0.04(-0.21%) |
Oct 07, 2008 | 23.05 | 23.36 | 20.52 | 20.60 | 8,191,409 | -2.02(-8.95%) |
Oct 06, 2008 | 22.59 | 22.79 | 21.16 | 22.62 | 9,671,342 | -0.46(-1.99%) |
Oct 03, 2008 | 24.45 | 24.71 | 23.05 | 23.08 | 0 | -0.93(-3.89%) |
Oct 02, 2008 | 25.55 | 25.97 | 23.73 | 24.02 | 9,639,879 | -1.99(-7.65%) |
Oct 01, 2008 | 25.94 | 26.14 | 25.47 | 26.00 | 5,463,931 | -0.40(-1.53%) |
Sep 30, 2008 | 27.14 | 27.38 | 25.45 | 26.41 | 5,345,489 | -0.45(-1.66%) |
Sep 29, 2008 | 27.74 | 27.82 | 25.74 | 26.85 | 7,473,750 | -1.26(-4.48%) |
Sep 26, 2008 | 27.38 | 28.26 | 27.24 | 28.11 | 0 | +0.34(+1.21%) |
Sep 25, 2008 | 27.77 | 28.23 | 27.29 | 27.78 | 4,569,368 | +0.27(+0.97%) |
Sep 24, 2008 | 28.07 | 28.37 | 27.45 | 27.51 | 3,302,784 | -0.48(-1.73%) |
Sep 23, 2008 | 28.83 | 29.20 | 27.81 | 28.00 | 2,993,665 | -0.79(-2.76%) |
Sep 22, 2008 | 29.83 | 29.95 | 28.65 | 28.79 | 3,407,913 | -1.26(-4.21%) |
Sep 19, 2008 | 31.29 | 33.74 | 29.77 | 30.05 | 0 | +0.39(+1.30%) |
Sep 18, 2008 | 27.85 | 29.88 | 27.36 | 29.67 | 9,388,689 | +1.83(+6.56%) |
Sep 17, 2008 | 27.91 | 28.20 | 27.19 | 27.84 | 6,193,795 | -0.49(-1.73%) |
Sep 16, 2008 | 27.60 | 28.48 | 27.36 | 28.33 | 5,802,100 | -0.04(-0.12%) |
Sep 15, 2008 | 27.38 | 28.61 | 27.27 | 28.37 | 5,784,825 | -0.06(-0.22%) |
Sep 12, 2008 | 28.73 | 28.95 | 28.02 | 28.43 | 0 | -0.60(-2.08%) |
Sep 11, 2008 | 28.61 | 29.03 | 27.74 | 29.03 | 4,875,161 | -0.07(-0.24%) |
Sep 10, 2008 | 28.80 | 29.56 | 28.49 | 29.10 | 4,550,802 | +0.42(+1.47%) |
Sep 09, 2008 | 28.49 | 29.55 | 28.40 | 28.68 | 5,446,163 | +0.18(+0.64%) |
Sep 08, 2008 | 28.35 | 29.12 | 27.74 | 28.50 | 3,683,809 | +0.98(+3.55%) |
Sep 05, 2008 | 27.38 | 27.64 | 26.49 | 27.52 | 0 | -0.61(-2.17%) |
Sep 04, 2008 | 28.71 | 29.36 | 27.98 | 28.14 | 3,879,768 | -0.87(-3.00%) |
Sep 03, 2008 | 28.54 | 29.36 | 28.53 | 29.01 | 3,323,702 | +0.34(+1.18%) |