Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.96 | 15.10 | 14.49 | 15.10 | 2,730,418 | -0.01(-0.08%) |
Nov 26, 2008 | 13.97 | 15.12 | 13.83 | 15.11 | 8,538,448 | +0.63(+4.35%) |
Nov 25, 2008 | 14.36 | 14.63 | 13.20 | 14.48 | 9,593,193 | +0.36(+2.53%) |
Nov 24, 2008 | 12.22 | 14.24 | 11.86 | 14.13 | 11,006,106 | +2.17(+18.17%) |
Nov 21, 2008 | 11.22 | 12.08 | 10.29 | 11.95 | 13,283,484 | +1.08(+9.95%) |
Nov 20, 2008 | 12.10 | 12.72 | 10.87 | 10.87 | 12,194,353 | -1.41(-11.50%) |
Nov 19, 2008 | 13.79 | 13.90 | 11.92 | 12.28 | 6,002,638 | -1.92(-13.53%) |
Nov 18, 2008 | 14.20 | 14.52 | 13.21 | 14.21 | 8,979,304 | -0.04(-0.30%) |
Nov 17, 2008 | 14.56 | 14.91 | 14.15 | 14.25 | 4,483,649 | -0.68(-4.53%) |
Nov 14, 2008 | 16.03 | 16.34 | 14.68 | 14.92 | 5,013,711 | -1.76(-10.56%) |
Nov 13, 2008 | 14.98 | 16.82 | 14.28 | 16.69 | 9,002,665 | +1.68(+11.23%) |
Nov 12, 2008 | 15.90 | 15.90 | 14.88 | 15.00 | 4,490,695 | -1.36(-8.30%) |
Nov 11, 2008 | 16.28 | 16.71 | 15.62 | 16.36 | 5,395,599 | -0.18(-1.09%) |
Nov 10, 2008 | 18.72 | 18.72 | 16.37 | 16.54 | 4,851,797 | -1.78(-9.70%) |
Nov 07, 2008 | 17.19 | 18.38 | 16.83 | 18.32 | 5,335,132 | +1.17(+6.80%) |
Nov 06, 2008 | 18.07 | 18.07 | 17.10 | 17.15 | 5,573,226 | -0.92(-5.08%) |
Nov 05, 2008 | 19.88 | 19.88 | 17.93 | 18.07 | 4,778,460 | -2.08(-10.32%) |
Nov 04, 2008 | 19.46 | 20.16 | 19.03 | 20.15 | 4,669,453 | +1.29(+6.84%) |
Nov 03, 2008 | 19.65 | 19.85 | 18.80 | 18.86 | 5,119,943 | -0.95(-4.79%) |
Oct 31, 2008 | 18.23 | 19.81 | 18.19 | 19.81 | 5,645,966 | +1.41(+7.66%) |
Oct 30, 2008 | 18.19 | 18.56 | 17.74 | 18.40 | 6,034,730 | +0.73(+4.10%) |
Oct 29, 2008 | 18.47 | 18.92 | 17.32 | 17.67 | 7,878,481 | -0.84(-4.52%) |
Oct 28, 2008 | 16.02 | 18.51 | 15.38 | 18.51 | 5,550,064 | +2.83(+18.07%) |
Oct 27, 2008 | 16.29 | 17.25 | 15.50 | 15.68 | 5,676,313 | -0.94(-5.66%) |
Oct 24, 2008 | 16.22 | 17.65 | 16.16 | 16.62 | 7,825,375 | -1.15(-6.46%) |
Oct 23, 2008 | 18.13 | 18.35 | 16.10 | 17.76 | 10,856,218 | -0.21(-1.15%) |
Oct 22, 2008 | 19.15 | 19.18 | 17.29 | 17.97 | 5,857,828 | -1.49(-7.65%) |
Oct 21, 2008 | 19.92 | 20.45 | 19.38 | 19.46 | 3,955,985 | -0.67(-3.34%) |
Oct 20, 2008 | 20.34 | 20.34 | 19.17 | 20.13 | 4,963,868 | +0.12(+0.61%) |
Oct 17, 2008 | 19.41 | 20.98 | 19.19 | 20.01 | 5,902,577 | -0.16(-0.82%) |
Oct 16, 2008 | 19.17 | 20.34 | 18.48 | 20.17 | 9,946,501 | +1.13(+5.95%) |
Oct 15, 2008 | 21.86 | 21.86 | 18.87 | 19.04 | 5,627,343 | -2.93(-13.34%) |
Oct 14, 2008 | 24.68 | 24.79 | 20.62 | 21.97 | 7,381,851 | -2.02(-8.43%) |
Oct 13, 2008 | 23.13 | 24.04 | 22.20 | 24.00 | 4,716,456 | +1.55(+6.91%) |
Oct 10, 2008 | 19.53 | 22.61 | 18.32 | 22.45 | 12,464,073 | +2.33(+11.56%) |
Oct 09, 2008 | 22.39 | 23.06 | 20.12 | 20.12 | 9,168,214 | -1.93(-8.74%) |
Oct 08, 2008 | 21.87 | 23.34 | 21.74 | 22.05 | 7,527,101 | -0.27(-1.22%) |
Oct 07, 2008 | 24.75 | 24.91 | 22.32 | 22.32 | 6,241,790 | -2.46(-9.93%) |
Oct 06, 2008 | 24.24 | 24.87 | 23.45 | 24.78 | 6,575,632 | -0.70(-2.74%) |
Oct 03, 2008 | 27.12 | 27.65 | 25.37 | 25.48 | 0 | -1.20(-4.49%) |
Oct 02, 2008 | 29.27 | 29.27 | 26.60 | 26.68 | 5,390,810 | -2.18(-7.57%) |
Oct 01, 2008 | 29.24 | 29.24 | 28.34 | 28.86 | 6,940,695 | -0.57(-1.93%) |
Sep 30, 2008 | 28.05 | 29.73 | 27.98 | 29.43 | 4,978,653 | +1.80(+6.50%) |
Sep 29, 2008 | 29.76 | 29.76 | 27.63 | 27.63 | 5,802,807 | -2.30(-7.68%) |
Sep 26, 2008 | 28.42 | 29.96 | 28.15 | 29.93 | 0 | +0.96(+3.31%) |
Sep 25, 2008 | 28.99 | 29.32 | 28.38 | 28.97 | 4,541,742 | +0.13(+0.47%) |
Sep 24, 2008 | 29.43 | 29.78 | 28.56 | 28.84 | 6,434,655 | -0.46(-1.57%) |
Sep 23, 2008 | 29.32 | 30.06 | 29.04 | 29.30 | 4,588,099 | +0.46(+1.61%) |
Sep 22, 2008 | 31.43 | 31.85 | 28.70 | 28.83 | 2,713,635 | -3.14(-9.81%) |
Sep 19, 2008 | 33.77 | 33.94 | 30.18 | 31.97 | 0 | +1.59(+5.22%) |
Sep 18, 2008 | 28.53 | 30.38 | 26.86 | 30.38 | 7,055,393 | +2.05(+7.25%) |
Sep 17, 2008 | 29.46 | 29.78 | 28.09 | 28.33 | 7,665,102 | -1.53(-5.12%) |
Sep 16, 2008 | 28.20 | 29.93 | 27.82 | 29.86 | 7,116,566 | +0.95(+3.28%) |
Sep 15, 2008 | 29.85 | 30.33 | 28.78 | 28.91 | 4,770,521 | -2.19(-7.03%) |
Sep 12, 2008 | 30.33 | 31.10 | 30.09 | 31.10 | 3,884,939 | +0.45(+1.45%) |
Sep 11, 2008 | 29.93 | 30.66 | 29.63 | 30.65 | 5,015,283 | +0.34(+1.13%) |
Sep 10, 2008 | 30.55 | 30.62 | 29.67 | 30.31 | 4,485,828 | +0.20(+0.66%) |
Sep 09, 2008 | 31.50 | 31.65 | 30.07 | 30.11 | 3,996,160 | -1.49(-4.70%) |
Sep 08, 2008 | 31.52 | 31.78 | 30.74 | 31.60 | 5,247,555 | +1.41(+4.68%) |
Sep 05, 2008 | 29.93 | 30.24 | 29.42 | 30.18 | 0 | +0.04(+0.14%) |
Sep 04, 2008 | 30.75 | 30.91 | 30.07 | 30.14 | 3,764,172 | -0.89(-2.86%) |
Sep 03, 2008 | 30.53 | 31.05 | 30.29 | 31.03 | 4,030,160 | +0.53(+1.72%) |