Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.76 | 17.22 | 16.72 | 16.93 | 4,406,388 | +0.02(+0.14%) |
Nov 26, 2008 | 16.06 | 17.05 | 15.89 | 16.90 | 11,928,817 | +0.20(+1.21%) |
Nov 25, 2008 | 15.78 | 16.91 | 15.67 | 16.70 | 16,622,855 | +1.34(+8.70%) |
Nov 24, 2008 | 14.15 | 15.63 | 13.92 | 15.36 | 16,722,626 | +1.55(+11.20%) |
Nov 21, 2008 | 13.47 | 13.86 | 12.24 | 13.82 | 21,914,098 | +0.68(+5.21%) |
Nov 20, 2008 | 14.18 | 15.02 | 12.83 | 13.13 | 16,233,912 | -1.15(-8.06%) |
Nov 19, 2008 | 15.23 | 15.73 | 14.26 | 14.28 | 11,488,210 | -1.05(-6.83%) |
Nov 18, 2008 | 14.97 | 15.75 | 14.59 | 15.33 | 15,273,032 | +0.11(+0.74%) |
Nov 17, 2008 | 15.89 | 16.14 | 15.22 | 15.22 | 11,112,356 | -0.91(-5.64%) |
Nov 14, 2008 | 16.33 | 17.38 | 16.12 | 16.13 | 12,224,418 | -0.66(-3.93%) |
Nov 13, 2008 | 15.29 | 16.81 | 14.39 | 16.79 | 17,132,620 | +1.59(+10.44%) |
Nov 12, 2008 | 16.11 | 16.11 | 15.17 | 15.20 | 10,309,753 | -1.04(-6.40%) |
Nov 11, 2008 | 16.93 | 16.98 | 15.78 | 16.24 | 11,906,954 | -1.03(-5.97%) |
Nov 10, 2008 | 18.14 | 18.31 | 16.99 | 17.27 | 8,798,228 | -0.80(-4.41%) |
Nov 07, 2008 | 18.05 | 18.46 | 17.59 | 18.07 | 9,073,672 | +0.22(+1.22%) |
Nov 06, 2008 | 18.21 | 18.67 | 17.70 | 17.85 | 14,115,976 | -0.49(-2.68%) |
Nov 05, 2008 | 18.19 | 19.04 | 18.11 | 18.34 | 14,245,056 | -0.04(-0.22%) |
Nov 04, 2008 | 19.58 | 19.73 | 18.17 | 18.38 | 13,120,363 | -0.54(-2.85%) |
Nov 03, 2008 | 19.08 | 19.33 | 18.73 | 18.92 | 6,766,711 | -0.19(-1.01%) |
Oct 31, 2008 | 17.78 | 19.49 | 17.16 | 19.12 | 18,380,768 | +1.08(+5.98%) |
Oct 30, 2008 | 18.28 | 18.28 | 17.01 | 18.04 | 11,681,800 | +0.86(+5.02%) |
Oct 29, 2008 | 17.97 | 18.27 | 16.92 | 17.18 | 17,951,592 | -0.91(-5.03%) |
Oct 28, 2008 | 17.13 | 18.11 | 16.11 | 18.09 | 14,607,558 | +1.63(+9.89%) |
Oct 27, 2008 | 17.97 | 18.47 | 16.27 | 16.46 | 14,599,786 | -2.00(-10.83%) |
Oct 24, 2008 | 17.87 | 18.89 | 17.13 | 18.46 | 12,924,972 | -0.82(-4.26%) |
Oct 23, 2008 | 19.54 | 19.97 | 17.86 | 19.28 | 13,505,412 | -0.10(-0.54%) |
Oct 22, 2008 | 19.09 | 19.99 | 18.29 | 19.38 | 19,078,414 | -0.96(-4.71%) |
Oct 21, 2008 | 20.25 | 20.94 | 20.14 | 20.34 | 16,695,536 | -0.21(-1.02%) |
Oct 20, 2008 | 19.83 | 20.63 | 19.50 | 20.55 | 12,092,198 | +0.90(+4.59%) |
Oct 17, 2008 | 18.52 | 19.92 | 18.17 | 19.65 | 21,899,088 | +1.42(+7.78%) |
Oct 16, 2008 | 19.03 | 19.33 | 16.68 | 18.23 | 24,958,342 | +0.77(+4.43%) |
Oct 15, 2008 | 18.19 | 18.56 | 17.38 | 17.46 | 13,836,811 | -1.06(-5.74%) |
Oct 14, 2008 | 19.58 | 20.34 | 18.25 | 18.52 | 18,383,572 | -0.31(-1.67%) |
Oct 13, 2008 | 14.55 | 18.95 | 14.36 | 18.83 | 21,961,112 | +4.86(+34.75%) |
Oct 10, 2008 | 13.40 | 15.31 | 11.69 | 13.98 | 28,238,576 | -0.36(-2.53%) |
Oct 09, 2008 | 16.22 | 16.25 | 14.13 | 14.34 | 22,397,678 | -1.13(-7.29%) |
Oct 08, 2008 | 16.32 | 16.93 | 15.47 | 15.47 | 15,468,736 | -1.06(-6.43%) |
Oct 07, 2008 | 18.13 | 18.33 | 16.53 | 16.53 | 13,822,208 | -1.40(-7.82%) |
Oct 06, 2008 | 19.15 | 19.33 | 17.44 | 17.93 | 15,656,706 | -1.49(-7.67%) |
Oct 03, 2008 | 20.19 | 20.37 | 19.33 | 19.42 | 0 | -0.52(-2.63%) |
Oct 02, 2008 | 20.21 | 20.51 | 19.90 | 19.95 | 12,532,538 | -0.26(-1.28%) |
Oct 01, 2008 | 20.92 | 20.92 | 19.95 | 20.20 | 8,737,489 | -0.25(-1.22%) |
Sep 30, 2008 | 19.08 | 20.95 | 19.07 | 20.45 | 13,217,833 | +3.54(+20.91%) |
Sep 29, 2008 | 20.35 | 20.95 | 16.92 | 16.92 | 10,527,167 | -3.87(-18.64%) |
Sep 26, 2008 | 20.14 | 21.11 | 20.14 | 20.79 | 0 | +0.25(+1.22%) |
Sep 25, 2008 | 20.29 | 20.91 | 20.22 | 20.54 | 6,841,630 | +0.32(+1.59%) |
Sep 24, 2008 | 20.95 | 21.16 | 20.12 | 20.22 | 6,092,402 | -0.72(-3.46%) |
Sep 23, 2008 | 21.16 | 22.15 | 20.33 | 20.95 | 8,033,804 | -0.42(-1.96%) |
Sep 22, 2008 | 21.75 | 21.82 | 21.06 | 21.36 | 8,338,546 | -0.22(-1.01%) |
Sep 19, 2008 | 24.12 | 24.17 | 21.22 | 21.58 | 0 | +0.20(+0.94%) |
Sep 18, 2008 | 20.82 | 21.53 | 20.06 | 21.38 | 15,883,352 | +0.83(+4.04%) |
Sep 17, 2008 | 21.35 | 22.15 | 20.54 | 20.55 | 15,231,811 | -1.02(-4.74%) |
Sep 16, 2008 | 22.34 | 22.40 | 20.82 | 21.57 | 21,683,342 | -0.99(-4.39%) |
Sep 15, 2008 | 23.18 | 23.53 | 22.48 | 22.56 | 13,359,568 | -1.29(-5.40%) |
Sep 12, 2008 | 24.17 | 24.17 | 23.29 | 23.85 | 8,931,045 | -0.28(-1.17%) |
Sep 11, 2008 | 22.98 | 24.17 | 22.98 | 24.14 | 12,454,025 | +0.52(+2.22%) |
Sep 10, 2008 | 22.97 | 23.83 | 22.89 | 23.61 | 10,139,531 | +0.67(+2.91%) |
Sep 09, 2008 | 23.42 | 24.19 | 22.94 | 22.94 | 15,663,566 | -0.55(-2.33%) |
Sep 08, 2008 | 23.09 | 23.56 | 22.73 | 23.49 | 11,024,939 | +1.17(+5.23%) |
Sep 05, 2008 | 22.48 | 22.56 | 21.94 | 22.32 | 0 | -0.28(-1.25%) |
Sep 04, 2008 | 23.81 | 23.86 | 22.33 | 22.60 | 16,779,466 | -1.31(-5.46%) |
Sep 03, 2008 | 23.51 | 24.01 | 23.35 | 23.91 | 6,344,890 | +0.32(+1.37%) |