Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.63 | 15.82 | 15.12 | 15.80 | 595,023 | -0.06(-0.39%) |
Nov 26, 2008 | 13.84 | 15.90 | 13.54 | 15.86 | 2,043,446 | +1.82(+12.99%) |
Nov 25, 2008 | 12.45 | 14.20 | 12.17 | 14.04 | 2,435,952 | +1.82(+14.86%) |
Nov 24, 2008 | 11.55 | 12.53 | 11.35 | 12.22 | 2,458,329 | +0.92(+8.14%) |
Nov 21, 2008 | 10.44 | 11.30 | 9.952 | 11.30 | 2,758,946 | +1.62(+16.79%) |
Nov 20, 2008 | 11.56 | 11.91 | 9.638 | 9.676 | 2,702,632 | -2.17(-18.31%) |
Nov 19, 2008 | 13.18 | 13.70 | 11.84 | 11.84 | 2,110,344 | -1.69(-12.46%) |
Nov 18, 2008 | 13.87 | 14.21 | 13.05 | 13.53 | 1,916,582 | -0.23(-1.67%) |
Nov 17, 2008 | 14.38 | 14.56 | 13.58 | 13.76 | 1,907,414 | -0.80(-5.47%) |
Nov 14, 2008 | 15.86 | 15.86 | 14.17 | 14.56 | 0 | -1.52(-9.44%) |
Nov 13, 2008 | 14.39 | 16.07 | 13.20 | 16.07 | 2,411,626 | +1.92(+13.53%) |
Nov 12, 2008 | 15.24 | 15.58 | 14.07 | 14.16 | 2,670,786 | -1.56(-9.90%) |
Nov 11, 2008 | 16.65 | 16.85 | 15.35 | 15.71 | 1,584,071 | -1.21(-7.15%) |
Nov 10, 2008 | 17.74 | 18.29 | 16.33 | 16.92 | 1,838,722 | -0.24(-1.38%) |
Nov 07, 2008 | 16.84 | 17.96 | 16.39 | 17.16 | 0 | +0.69(+4.19%) |
Nov 06, 2008 | 18.08 | 18.33 | 16.29 | 16.47 | 1,957,198 | -1.85(-10.12%) |
Nov 05, 2008 | 20.55 | 20.84 | 18.22 | 18.33 | 2,221,100 | -2.57(-12.28%) |
Nov 04, 2008 | 20.85 | 21.56 | 20.33 | 20.89 | 2,815,223 | +0.64(+3.18%) |
Nov 03, 2008 | 19.10 | 21.26 | 18.76 | 20.25 | 2,906,380 | +1.06(+5.55%) |
Oct 31, 2008 | 18.33 | 19.68 | 17.76 | 19.18 | 0 | +0.58(+3.13%) |
Oct 30, 2008 | 18.64 | 19.57 | 17.57 | 18.60 | 2,510,635 | +0.51(+2.84%) |
Oct 29, 2008 | 16.23 | 19.14 | 15.70 | 18.09 | 4,667,732 | +1.91(+11.79%) |
Oct 28, 2008 | 13.63 | 16.18 | 13.06 | 16.18 | 4,536,290 | +3.03(+23.08%) |
Oct 27, 2008 | 14.60 | 14.94 | 13.12 | 13.15 | 2,754,300 | -1.82(-12.14%) |
Oct 24, 2008 | 13.40 | 15.51 | 12.73 | 14.96 | 0 | -0.29(-1.91%) |
Oct 23, 2008 | 17.13 | 17.78 | 14.60 | 15.25 | 4,918,998 | -1.68(-9.91%) |
Oct 22, 2008 | 19.44 | 19.80 | 16.10 | 16.93 | 5,319,509 | -3.28(-16.22%) |
Oct 21, 2008 | 20.21 | 21.17 | 19.31 | 20.21 | 4,730,682 | -0.36(-1.75%) |
Oct 20, 2008 | 19.81 | 21.14 | 19.30 | 20.57 | 3,263,426 | +1.26(+6.55%) |
Oct 17, 2008 | 18.89 | 20.82 | 16.87 | 19.31 | 0 | -0.35(-1.79%) |
Oct 16, 2008 | 18.20 | 20.65 | 17.94 | 19.66 | 5,657,089 | +2.51(+14.66%) |
Oct 15, 2008 | 20.30 | 20.30 | 17.15 | 17.15 | 2,278,322 | -3.39(-16.52%) |
Oct 14, 2008 | 21.84 | 22.37 | 20.42 | 20.54 | 6,296,829 | -0.61(-2.90%) |
Oct 13, 2008 | 18.02 | 21.15 | 17.47 | 21.15 | 2,681,209 | +4.08(+23.92%) |
Oct 10, 2008 | 16.23 | 18.70 | 15.63 | 17.07 | 0 | -0.74(-4.17%) |
Oct 09, 2008 | 20.42 | 21.48 | 17.71 | 17.81 | 3,067,837 | -2.32(-11.53%) |
Oct 08, 2008 | 18.71 | 21.37 | 17.84 | 20.13 | 4,838,673 | +0.69(+3.55%) |
Oct 07, 2008 | 21.91 | 22.78 | 19.39 | 19.44 | 4,062,120 | -2.23(-10.29%) |
Oct 06, 2008 | 22.75 | 22.78 | 19.17 | 21.67 | 3,236,352 | -1.88(-8.00%) |
Oct 03, 2008 | 24.26 | 25.72 | 23.36 | 23.56 | 0 | -0.22(-0.93%) |
Oct 02, 2008 | 27.96 | 28.33 | 23.62 | 23.78 | 2,764,424 | -4.40(-15.61%) |
Oct 01, 2008 | 29.15 | 29.20 | 27.66 | 28.18 | 1,851,159 | -0.91(-3.13%) |
Sep 30, 2008 | 28.48 | 29.44 | 27.76 | 29.09 | 2,372,606 | +1.31(+4.72%) |
Sep 29, 2008 | 32.00 | 32.04 | 27.08 | 27.78 | 2,368,127 | -5.09(-15.50%) |
Sep 26, 2008 | 33.17 | 33.31 | 32.35 | 32.87 | 0 | -1.02(-3.01%) |
Sep 25, 2008 | 33.71 | 34.48 | 33.13 | 33.89 | 1,475,083 | +0.46(+1.37%) |
Sep 24, 2008 | 34.25 | 34.48 | 33.03 | 33.43 | 1,340,028 | -0.22(-0.66%) |
Sep 23, 2008 | 34.75 | 34.83 | 33.13 | 33.66 | 1,693,943 | -0.72(-2.10%) |
Sep 22, 2008 | 36.56 | 36.57 | 34.38 | 34.38 | 1,476,821 | -2.18(-5.95%) |
Sep 19, 2008 | 36.96 | 37.23 | 35.43 | 36.55 | 0 | +1.46(+4.15%) |
Sep 18, 2008 | 34.41 | 35.26 | 32.49 | 35.10 | 2,374,592 | +1.32(+3.90%) |
Sep 17, 2008 | 35.33 | 36.14 | 33.09 | 33.78 | 2,309,283 | -3.14(-8.51%) |
Sep 16, 2008 | 32.55 | 37.06 | 32.55 | 36.92 | 3,141,209 | +2.43(+7.04%) |
Sep 15, 2008 | 35.43 | 37.01 | 34.25 | 34.49 | 2,422,305 | -4.20(-10.85%) |
Sep 12, 2008 | 37.31 | 39.62 | 36.87 | 38.69 | 0 | +1.90(+5.16%) |
Sep 11, 2008 | 35.52 | 37.67 | 33.62 | 36.79 | 3,068,568 | +0.77(+2.15%) |
Sep 10, 2008 | 34.67 | 36.64 | 34.38 | 36.02 | 2,145,850 | +1.82(+5.33%) |
Sep 09, 2008 | 36.67 | 36.74 | 34.11 | 34.19 | 3,049,912 | -2.86(-7.71%) |
Sep 08, 2008 | 39.65 | 39.95 | 36.77 | 37.05 | 3,299,332 | -1.31(-3.42%) |
Sep 05, 2008 | 37.69 | 38.77 | 36.32 | 38.36 | 0 | +0.50(+1.32%) |
Sep 04, 2008 | 40.58 | 41.06 | 37.75 | 37.86 | 3,802,339 | -2.96(-7.26%) |
Sep 03, 2008 | 40.31 | 41.01 | 39.53 | 40.83 | 3,114,429 | +0.55(+1.37%) |