Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.68 | 13.68 | 12.81 | 13.25 | 5,494,155 | -0.24(-1.76%) |
Nov 26, 2008 | 12.55 | 13.59 | 12.51 | 13.49 | 12,108,689 | +0.69(+5.40%) |
Nov 25, 2008 | 12.95 | 13.53 | 12.51 | 12.79 | 16,647,075 | +0.07(+0.55%) |
Nov 24, 2008 | 11.60 | 12.99 | 11.39 | 12.72 | 21,982,930 | +1.45(+12.82%) |
Nov 21, 2008 | 12.17 | 12.17 | 10.50 | 11.28 | 20,812,412 | +0.13(+1.21%) |
Nov 20, 2008 | 11.48 | 12.39 | 11.02 | 11.14 | 18,117,316 | -0.74(-6.24%) |
Nov 19, 2008 | 12.86 | 13.14 | 11.21 | 11.89 | 30,877,894 | -1.53(-11.40%) |
Nov 18, 2008 | 13.22 | 13.78 | 12.91 | 13.42 | 14,544,706 | +0.13(+0.96%) |
Nov 17, 2008 | 13.70 | 14.00 | 13.27 | 13.29 | 14,134,454 | -0.83(-5.85%) |
Nov 14, 2008 | 14.58 | 15.07 | 14.03 | 14.11 | 0 | -0.98(-6.49%) |
Nov 13, 2008 | 13.94 | 15.11 | 13.43 | 15.09 | 21,888,384 | +1.04(+7.37%) |
Nov 12, 2008 | 13.43 | 14.57 | 13.24 | 14.05 | 40,689,000 | -1.22(-8.00%) |
Nov 11, 2008 | 15.64 | 15.83 | 15.07 | 15.28 | 12,007,530 | -0.85(-5.28%) |
Nov 10, 2008 | 17.14 | 17.56 | 15.87 | 16.13 | 11,989,554 | -0.24(-1.48%) |
Nov 07, 2008 | 16.40 | 16.73 | 16.05 | 16.37 | 9,006,127 | -0.11(-0.66%) |
Nov 06, 2008 | 16.63 | 17.59 | 16.06 | 16.48 | 17,831,546 | -0.54(-3.16%) |
Nov 05, 2008 | 17.46 | 17.53 | 16.89 | 17.02 | 13,400,794 | -0.56(-3.20%) |
Nov 04, 2008 | 18.47 | 18.47 | 17.07 | 17.58 | 15,814,241 | -0.18(-1.01%) |
Nov 03, 2008 | 17.28 | 18.48 | 17.09 | 17.76 | 16,465,435 | +0.56(+3.27%) |
Oct 31, 2008 | 16.19 | 17.32 | 15.80 | 17.20 | 0 | +1.45(+9.22%) |
Oct 30, 2008 | 15.85 | 15.90 | 15.32 | 15.74 | 11,755,855 | +0.93(+6.31%) |
Oct 29, 2008 | 15.31 | 15.85 | 14.46 | 14.81 | 25,067,756 | -0.54(-3.54%) |
Oct 28, 2008 | 14.38 | 15.81 | 13.72 | 15.35 | 23,900,908 | +1.59(+11.58%) |
Oct 27, 2008 | 14.08 | 14.71 | 13.76 | 13.76 | 12,439,060 | -0.64(-4.44%) |
Oct 24, 2008 | 12.80 | 14.67 | 12.79 | 14.40 | 15,682,117 | +0.12(+0.81%) |
Oct 23, 2008 | 14.58 | 14.85 | 13.49 | 14.29 | 17,173,140 | -0.34(-2.32%) |
Oct 22, 2008 | 15.58 | 15.58 | 14.07 | 14.62 | 12,242,039 | -1.07(-6.81%) |
Oct 21, 2008 | 15.90 | 16.11 | 15.62 | 15.69 | 11,935,806 | -0.31(-1.92%) |
Oct 20, 2008 | 16.41 | 16.56 | 15.71 | 16.00 | 17,373,360 | +0.17(+1.05%) |
Oct 17, 2008 | 15.61 | 16.50 | 15.39 | 15.83 | 0 | -0.20(-1.28%) |
Oct 16, 2008 | 15.79 | 16.15 | 15.08 | 16.04 | 20,921,288 | +0.31(+1.99%) |
Oct 15, 2008 | 16.97 | 17.29 | 15.52 | 15.72 | 17,070,126 | -1.59(-9.17%) |
Oct 14, 2008 | 18.19 | 18.29 | 16.93 | 17.31 | 19,119,874 | -0.04(-0.26%) |
Oct 13, 2008 | 17.41 | 17.61 | 16.50 | 17.36 | 17,988,970 | +0.88(+5.36%) |
Oct 10, 2008 | 15.40 | 17.22 | 15.08 | 16.47 | 24,622,492 | -0.36(-2.13%) |
Oct 09, 2008 | 18.97 | 18.97 | 16.50 | 16.83 | 19,411,378 | -1.76(-9.46%) |
Oct 08, 2008 | 19.06 | 20.13 | 18.59 | 18.59 | 26,272,118 | -0.82(-4.22%) |
Oct 07, 2008 | 20.54 | 21.10 | 19.32 | 19.41 | 16,697,662 | -1.32(-6.39%) |
Oct 06, 2008 | 20.60 | 21.30 | 19.75 | 20.73 | 18,655,554 | -0.81(-3.77%) |
Oct 03, 2008 | 22.33 | 22.71 | 21.34 | 21.55 | 0 | -0.46(-2.09%) |
Oct 02, 2008 | 23.20 | 23.35 | 21.88 | 22.01 | 12,607,919 | -1.36(-5.80%) |
Oct 01, 2008 | 23.73 | 24.05 | 23.09 | 23.36 | 10,616,528 | -0.63(-2.61%) |
Sep 30, 2008 | 23.66 | 24.22 | 23.07 | 23.99 | 10,322,860 | +0.59(+2.51%) |
Sep 29, 2008 | 24.62 | 24.99 | 22.80 | 23.40 | 14,660,686 | -1.62(-6.49%) |
Sep 26, 2008 | 24.31 | 25.03 | 24.09 | 25.03 | 0 | +0.26(+1.03%) |
Sep 25, 2008 | 24.69 | 25.50 | 24.26 | 24.77 | 14,149,494 | +0.39(+1.60%) |
Sep 24, 2008 | 24.14 | 24.82 | 24.05 | 24.38 | 12,689,233 | +0.15(+0.63%) |
Sep 23, 2008 | 25.25 | 25.51 | 24.03 | 24.23 | 14,820,035 | -0.89(-3.54%) |
Sep 22, 2008 | 26.81 | 26.84 | 24.89 | 25.12 | 15,149,989 | -1.43(-5.37%) |
Sep 19, 2008 | 27.66 | 64.40 | 26.36 | 26.54 | 0 | +0.05(+0.19%) |
Sep 18, 2008 | 26.00 | 26.52 | 24.83 | 26.49 | 20,104,174 | +1.04(+4.07%) |
Sep 17, 2008 | 26.26 | 26.87 | 25.34 | 25.45 | 20,653,306 | -1.67(-6.16%) |
Sep 16, 2008 | 26.04 | 27.29 | 25.27 | 27.12 | 31,331,874 | -0.83(-2.97%) |
Sep 15, 2008 | 27.64 | 28.79 | 27.64 | 27.96 | 15,164,939 | -0.51(-1.78%) |
Sep 12, 2008 | 28.53 | 28.87 | 28.28 | 28.46 | 16,209,874 | -0.97(-3.28%) |
Sep 11, 2008 | 28.52 | 29.45 | 28.21 | 29.43 | 13,693,557 | +0.51(+1.75%) |
Sep 10, 2008 | 28.74 | 29.33 | 28.44 | 28.92 | 10,252,299 | +0.26(+0.92%) |
Sep 09, 2008 | 29.47 | 29.79 | 28.58 | 28.66 | 15,934,334 | -1.36(-4.54%) |
Sep 08, 2008 | 29.59 | 30.39 | 29.00 | 30.02 | 14,584,888 | +1.29(+4.47%) |
Sep 05, 2008 | 28.40 | 28.92 | 28.07 | 28.74 | 0 | -0.04(-0.13%) |
Sep 04, 2008 | 29.11 | 29.43 | 28.60 | 28.77 | 11,979,429 | -0.65(-2.22%) |
Sep 03, 2008 | 28.86 | 29.81 | 28.60 | 29.43 | 13,521,025 | +0.13(+0.46%) |