Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.85 | 13.20 | 12.32 | 12.59 | 3,010,176 | -0.04(-0.29%) |
Nov 26, 2008 | 11.52 | 12.63 | 10.80 | 12.63 | 7,160,803 | +0.86(+7.30%) |
Nov 25, 2008 | 11.04 | 12.50 | 10.74 | 11.77 | 16,059,100 | +1.16(+10.96%) |
Nov 24, 2008 | 9.120 | 10.85 | 8.787 | 10.61 | 11,731,318 | +1.70(+19.02%) |
Nov 21, 2008 | 9.350 | 9.350 | 8.543 | 8.913 | 12,137,294 | +0.10(+1.18%) |
Nov 20, 2008 | 9.868 | 10.22 | 8.587 | 8.810 | 12,501,411 | -1.18(-11.79%) |
Nov 19, 2008 | 10.68 | 10.85 | 9.920 | 9.987 | 6,181,761 | -0.92(-8.42%) |
Nov 18, 2008 | 10.85 | 11.15 | 10.57 | 10.90 | 6,616,073 | +0.05(+0.48%) |
Nov 17, 2008 | 11.25 | 11.47 | 10.85 | 10.85 | 6,489,680 | -0.51(-4.50%) |
Nov 14, 2008 | 13.27 | 13.33 | 11.14 | 11.36 | 0 | -2.10(-15.57%) |
Nov 13, 2008 | 13.03 | 13.68 | 12.15 | 13.46 | 8,097,423 | +0.47(+3.59%) |
Nov 12, 2008 | 13.96 | 14.11 | 12.96 | 12.99 | 5,709,983 | -1.27(-8.93%) |
Nov 11, 2008 | 14.67 | 14.77 | 13.45 | 14.27 | 6,211,914 | -0.73(-4.84%) |
Nov 10, 2008 | 16.05 | 16.09 | 14.63 | 14.99 | 5,177,210 | -0.78(-4.97%) |
Nov 07, 2008 | 15.49 | 15.87 | 15.25 | 15.78 | 0 | +0.46(+3.00%) |
Nov 06, 2008 | 16.66 | 16.92 | 15.12 | 15.32 | 5,341,560 | -1.50(-8.89%) |
Nov 05, 2008 | 17.97 | 17.97 | 16.69 | 16.81 | 2,918,443 | -1.14(-6.35%) |
Nov 04, 2008 | 17.58 | 18.12 | 17.09 | 17.95 | 4,689,418 | +1.01(+5.94%) |
Nov 03, 2008 | 18.09 | 18.20 | 16.79 | 16.95 | 5,015,834 | -1.18(-6.50%) |
Oct 31, 2008 | 17.75 | 18.27 | 17.44 | 18.12 | 0 | +0.36(+2.04%) |
Oct 30, 2008 | 18.13 | 19.41 | 17.49 | 17.76 | 8,158,947 | +0.35(+2.00%) |
Oct 29, 2008 | 15.80 | 18.05 | 15.46 | 17.41 | 9,376,042 | +1.66(+10.53%) |
Oct 28, 2008 | 14.36 | 15.81 | 13.86 | 15.75 | 6,579,082 | +1.78(+12.77%) |
Oct 27, 2008 | 14.45 | 14.72 | 13.97 | 13.97 | 4,443,112 | -0.75(-5.08%) |
Oct 24, 2008 | 14.65 | 15.07 | 14.24 | 14.72 | 0 | -1.01(-6.45%) |
Oct 23, 2008 | 16.54 | 16.87 | 15.31 | 15.73 | 10,888,216 | -0.81(-4.92%) |
Oct 22, 2008 | 18.59 | 18.71 | 15.86 | 16.55 | 10,857,940 | -2.50(-13.14%) |
Oct 21, 2008 | 19.42 | 19.71 | 18.83 | 19.05 | 5,653,495 | -0.39(-1.98%) |
Oct 20, 2008 | 19.07 | 19.68 | 18.51 | 19.43 | 5,294,187 | +0.33(+1.70%) |
Oct 17, 2008 | 18.73 | 19.61 | 18.42 | 19.11 | 0 | -0.39(-2.01%) |
Oct 16, 2008 | 18.14 | 19.69 | 17.86 | 19.50 | 13,029,002 | +1.34(+7.38%) |
Oct 15, 2008 | 21.28 | 21.28 | 18.10 | 18.16 | 10,664,231 | -3.11(-14.62%) |
Oct 14, 2008 | 23.47 | 23.62 | 20.54 | 21.27 | 9,111,636 | -1.21(-5.40%) |
Oct 13, 2008 | 22.93 | 22.93 | 21.20 | 22.48 | 6,000,977 | +0.61(+2.81%) |
Oct 10, 2008 | 18.94 | 25.17 | 18.58 | 21.87 | 0 | +1.25(+6.07%) |
Oct 09, 2008 | 21.82 | 22.39 | 20.00 | 20.62 | 6,771,467 | -0.87(-4.06%) |
Oct 08, 2008 | 20.77 | 23.02 | 20.73 | 21.49 | 7,528,987 | -0.04(-0.21%) |
Oct 07, 2008 | 24.10 | 24.43 | 21.46 | 21.54 | 7,834,059 | -2.12(-8.95%) |
Oct 06, 2008 | 23.62 | 23.83 | 22.12 | 23.65 | 9,249,431 | -0.48(-1.99%) |
Oct 03, 2008 | 25.56 | 25.84 | 24.10 | 24.13 | 0 | -0.98(-3.89%) |
Oct 02, 2008 | 26.72 | 27.15 | 24.81 | 25.11 | 9,219,340 | -2.08(-7.65%) |
Oct 01, 2008 | 27.12 | 27.33 | 26.63 | 27.19 | 5,225,568 | -0.42(-1.53%) |
Sep 30, 2008 | 28.38 | 28.63 | 26.61 | 27.61 | 5,112,293 | -0.47(-1.66%) |
Sep 29, 2008 | 29.00 | 29.09 | 26.91 | 28.08 | 7,147,708 | -1.56(-5.27%) |
Sep 26, 2008 | 28.87 | 29.79 | 28.72 | 29.64 | 0 | +0.36(+1.21%) |
Sep 25, 2008 | 29.28 | 29.76 | 28.77 | 29.29 | 4,334,012 | +0.28(+0.97%) |
Sep 24, 2008 | 29.60 | 29.91 | 28.94 | 29.00 | 3,132,666 | -0.51(-1.73%) |
Sep 23, 2008 | 30.40 | 30.79 | 29.32 | 29.52 | 2,839,469 | -0.84(-2.76%) |
Sep 22, 2008 | 31.45 | 31.57 | 30.20 | 30.35 | 3,232,380 | -1.33(-4.21%) |
Sep 19, 2008 | 32.99 | 35.57 | 31.39 | 31.68 | 0 | +0.41(+1.30%) |
Sep 18, 2008 | 29.36 | 31.51 | 28.84 | 31.28 | 8,905,103 | +1.92(+6.56%) |
Sep 17, 2008 | 29.43 | 29.73 | 28.67 | 29.35 | 5,874,769 | -0.52(-1.73%) |
Sep 16, 2008 | 29.10 | 30.03 | 28.85 | 29.87 | 5,503,249 | -0.04(-0.12%) |
Sep 15, 2008 | 28.87 | 30.17 | 28.75 | 29.91 | 5,486,864 | -0.07(-0.22%) |
Sep 12, 2008 | 30.29 | 30.52 | 29.55 | 29.97 | 0 | -0.64(-2.08%) |
Sep 11, 2008 | 30.16 | 30.61 | 29.25 | 30.61 | 4,624,054 | -0.07(-0.24%) |
Sep 10, 2008 | 30.36 | 31.17 | 30.03 | 30.69 | 4,316,402 | +0.44(+1.47%) |
Sep 09, 2008 | 30.03 | 31.15 | 29.94 | 30.24 | 5,165,646 | +0.19(+0.64%) |
Sep 08, 2008 | 29.89 | 30.70 | 29.25 | 30.05 | 3,494,066 | +1.03(+3.55%) |
Sep 05, 2008 | 28.87 | 29.14 | 27.93 | 29.02 | 0 | -0.64(-2.17%) |
Sep 04, 2008 | 30.27 | 30.95 | 29.50 | 29.66 | 3,679,931 | -0.92(-3.00%) |
Sep 03, 2008 | 30.09 | 30.96 | 30.08 | 30.58 | 3,152,507 | +0.36(+1.18%) |