Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.76 | 17.22 | 16.71 | 16.92 | 4,407,591 | +0.02(+0.14%) |
Nov 26, 2008 | 16.05 | 17.04 | 15.88 | 16.90 | 11,932,074 | +0.20(+1.21%) |
Nov 25, 2008 | 15.78 | 16.90 | 15.66 | 16.70 | 16,627,395 | +1.34(+8.71%) |
Nov 24, 2008 | 14.15 | 15.62 | 13.92 | 15.36 | 16,727,193 | +1.55(+11.20%) |
Nov 21, 2008 | 13.47 | 13.85 | 12.23 | 13.81 | 21,920,084 | +0.68(+5.21%) |
Nov 20, 2008 | 14.17 | 15.02 | 12.83 | 13.13 | 16,238,346 | -1.15(-8.06%) |
Nov 19, 2008 | 15.23 | 15.72 | 14.26 | 14.28 | 11,491,348 | -1.05(-6.83%) |
Nov 18, 2008 | 14.96 | 15.74 | 14.59 | 15.33 | 15,277,203 | +0.11(+0.74%) |
Nov 17, 2008 | 15.89 | 16.13 | 15.21 | 15.21 | 11,115,391 | -0.91(-5.64%) |
Nov 14, 2008 | 16.32 | 17.38 | 16.12 | 16.12 | 12,227,756 | -0.66(-3.93%) |
Nov 13, 2008 | 15.29 | 16.81 | 14.38 | 16.78 | 17,137,298 | +1.59(+10.44%) |
Nov 12, 2008 | 16.11 | 16.11 | 15.17 | 15.20 | 10,312,568 | -1.04(-6.40%) |
Nov 11, 2008 | 16.92 | 16.98 | 15.78 | 16.24 | 11,910,206 | -1.03(-5.97%) |
Nov 10, 2008 | 18.14 | 18.31 | 16.99 | 17.27 | 8,800,631 | -0.80(-4.41%) |
Nov 07, 2008 | 18.05 | 18.46 | 17.58 | 18.06 | 9,076,150 | +0.22(+1.22%) |
Nov 06, 2008 | 18.20 | 18.66 | 17.69 | 17.85 | 14,119,831 | -0.49(-2.68%) |
Nov 05, 2008 | 18.19 | 19.04 | 18.10 | 18.34 | 14,248,946 | -0.04(-0.22%) |
Nov 04, 2008 | 19.57 | 19.72 | 18.16 | 18.38 | 13,123,946 | -0.54(-2.85%) |
Nov 03, 2008 | 19.07 | 19.32 | 18.72 | 18.92 | 6,768,559 | -0.19(-1.01%) |
Oct 31, 2008 | 17.77 | 19.48 | 17.15 | 19.11 | 18,385,786 | +1.08(+5.98%) |
Oct 30, 2008 | 18.27 | 18.27 | 17.01 | 18.03 | 11,684,990 | +0.86(+5.02%) |
Oct 29, 2008 | 17.97 | 18.27 | 16.91 | 17.17 | 17,956,494 | -0.91(-5.03%) |
Oct 28, 2008 | 17.13 | 18.10 | 16.11 | 18.08 | 14,611,548 | +1.63(+9.89%) |
Oct 27, 2008 | 17.97 | 18.47 | 16.27 | 16.45 | 14,603,773 | -2.00(-10.82%) |
Oct 24, 2008 | 17.86 | 18.89 | 17.12 | 18.45 | 12,928,502 | -0.82(-4.26%) |
Oct 23, 2008 | 19.54 | 19.97 | 17.86 | 19.27 | 13,509,101 | -0.10(-0.54%) |
Oct 22, 2008 | 19.09 | 19.99 | 18.28 | 19.38 | 19,083,624 | -0.96(-4.71%) |
Oct 21, 2008 | 20.25 | 20.93 | 20.13 | 20.34 | 16,700,095 | -0.21(-1.02%) |
Oct 20, 2008 | 19.83 | 20.63 | 19.49 | 20.55 | 12,095,501 | +0.90(+4.59%) |
Oct 17, 2008 | 18.52 | 19.91 | 18.17 | 19.64 | 21,905,070 | +1.42(+7.78%) |
Oct 16, 2008 | 19.02 | 19.33 | 16.67 | 18.23 | 24,965,158 | +0.77(+4.43%) |
Oct 15, 2008 | 18.19 | 18.56 | 17.37 | 17.45 | 13,840,590 | -1.06(-5.74%) |
Oct 14, 2008 | 19.58 | 20.34 | 18.25 | 18.52 | 18,388,592 | -0.31(-1.67%) |
Oct 13, 2008 | 14.54 | 18.94 | 14.36 | 18.83 | 21,967,110 | +4.86(+34.76%) |
Oct 10, 2008 | 13.39 | 15.30 | 11.69 | 13.97 | 28,246,286 | -0.36(-2.53%) |
Oct 09, 2008 | 16.21 | 16.24 | 14.13 | 14.34 | 22,403,796 | -1.13(-7.29%) |
Oct 08, 2008 | 16.32 | 16.93 | 15.46 | 15.46 | 15,472,961 | -1.06(-6.43%) |
Oct 07, 2008 | 18.12 | 18.32 | 16.53 | 16.53 | 13,825,983 | -1.40(-7.82%) |
Oct 06, 2008 | 19.14 | 19.32 | 17.44 | 17.93 | 15,660,982 | -1.49(-7.67%) |
Oct 03, 2008 | 20.18 | 20.37 | 19.32 | 19.42 | 0 | -0.52(-2.63%) |
Oct 02, 2008 | 20.21 | 20.50 | 19.89 | 19.94 | 12,535,960 | -0.26(-1.28%) |
Oct 01, 2008 | 20.92 | 20.92 | 19.94 | 20.20 | 8,739,875 | -0.25(-1.22%) |
Sep 30, 2008 | 19.07 | 20.94 | 19.06 | 20.45 | 13,221,442 | +3.54(+20.90%) |
Sep 29, 2008 | 20.34 | 20.94 | 16.91 | 16.91 | 10,530,042 | -3.87(-18.64%) |
Sep 26, 2008 | 20.13 | 21.10 | 20.13 | 20.79 | 0 | +0.25(+1.22%) |
Sep 25, 2008 | 20.29 | 20.91 | 20.21 | 20.54 | 6,843,498 | +0.32(+1.59%) |
Sep 24, 2008 | 20.95 | 21.16 | 20.12 | 20.21 | 6,094,066 | -0.72(-3.46%) |
Sep 23, 2008 | 21.16 | 22.15 | 20.33 | 20.94 | 8,035,998 | -0.42(-1.96%) |
Sep 22, 2008 | 21.75 | 21.82 | 21.05 | 21.36 | 8,340,824 | -0.22(-1.01%) |
Sep 19, 2008 | 24.11 | 24.16 | 21.21 | 21.58 | 0 | +0.20(+0.94%) |
Sep 18, 2008 | 20.82 | 21.52 | 20.05 | 21.37 | 15,887,689 | +0.83(+4.04%) |
Sep 17, 2008 | 21.34 | 22.15 | 20.54 | 20.55 | 15,235,971 | -1.02(-4.74%) |
Sep 16, 2008 | 22.33 | 22.39 | 20.81 | 21.57 | 21,689,264 | -0.99(-4.39%) |
Sep 15, 2008 | 23.18 | 23.52 | 22.47 | 22.56 | 13,363,217 | -1.29(-5.40%) |
Sep 12, 2008 | 24.16 | 24.16 | 23.28 | 23.85 | 8,933,484 | -0.28(-1.17%) |
Sep 11, 2008 | 22.97 | 24.16 | 22.97 | 24.13 | 12,457,427 | +0.52(+2.22%) |
Sep 10, 2008 | 22.96 | 23.82 | 22.89 | 23.61 | 10,142,300 | +0.67(+2.91%) |
Sep 09, 2008 | 23.41 | 24.18 | 22.94 | 22.94 | 15,667,843 | -0.55(-2.33%) |
Sep 08, 2008 | 23.08 | 23.56 | 22.73 | 23.48 | 11,027,949 | +1.17(+5.23%) |
Sep 05, 2008 | 22.47 | 22.56 | 21.93 | 22.32 | 0 | -0.28(-1.25%) |
Sep 04, 2008 | 23.81 | 23.86 | 22.32 | 22.60 | 16,784,048 | -1.30(-5.46%) |
Sep 03, 2008 | 23.50 | 24.00 | 23.34 | 23.90 | 6,346,622 | +0.32(+1.37%) |