Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.29 | 14.60 | 13.85 | 14.60 | 2,220,328 | +0.41(+2.89%) |
Nov 26, 2008 | 12.96 | 14.31 | 12.93 | 14.19 | 6,441,823 | +0.86(+6.46%) |
Nov 25, 2008 | 14.98 | 15.12 | 13.10 | 13.33 | 21,101,628 | -0.61(-4.38%) |
Nov 24, 2008 | 14.08 | 14.19 | 13.55 | 13.94 | 10,838,234 | +1.62(+13.13%) |
Nov 21, 2008 | 13.34 | 13.64 | 11.38 | 12.32 | 8,911,839 | -0.10(-0.84%) |
Nov 20, 2008 | 14.03 | 14.08 | 12.36 | 12.42 | 6,985,119 | -1.47(-10.59%) |
Nov 19, 2008 | 15.48 | 15.62 | 13.85 | 13.89 | 4,957,482 | -1.62(-10.46%) |
Nov 18, 2008 | 16.21 | 16.39 | 14.86 | 15.52 | 8,513,422 | -0.20(-1.28%) |
Nov 17, 2008 | 15.91 | 16.59 | 15.50 | 15.72 | 6,151,960 | +0.40(+2.63%) |
Nov 14, 2008 | 15.53 | 16.56 | 15.27 | 15.32 | 6,115,286 | -0.98(-6.01%) |
Nov 13, 2008 | 14.86 | 16.34 | 13.79 | 16.30 | 8,378,525 | +2.15(+15.21%) |
Nov 12, 2008 | 14.98 | 15.16 | 14.08 | 14.14 | 6,694,454 | -0.43(-2.95%) |
Nov 11, 2008 | 15.08 | 15.31 | 14.27 | 14.57 | 4,239,441 | -0.62(-4.07%) |
Nov 10, 2008 | 15.54 | 15.89 | 14.65 | 15.19 | 4,268,683 | +0.40(+2.67%) |
Nov 07, 2008 | 14.51 | 15.25 | 14.11 | 14.80 | 4,913,345 | +0.69(+4.87%) |
Nov 06, 2008 | 14.87 | 14.94 | 13.25 | 14.11 | 7,186,266 | -0.87(-5.79%) |
Nov 05, 2008 | 15.69 | 16.45 | 14.94 | 14.98 | 6,705,962 | -1.51(-9.14%) |
Nov 04, 2008 | 15.48 | 16.90 | 15.26 | 16.48 | 6,659,407 | +1.97(+13.58%) |
Nov 03, 2008 | 13.98 | 14.76 | 13.89 | 14.51 | 5,777,164 | +0.22(+1.55%) |
Oct 31, 2008 | 12.97 | 14.39 | 12.93 | 14.29 | 9,894,094 | +0.25(+1.78%) |
Oct 30, 2008 | 14.30 | 14.86 | 13.43 | 14.04 | 6,389,738 | +0.60(+4.44%) |
Oct 29, 2008 | 12.70 | 14.13 | 12.50 | 13.44 | 6,614,735 | +0.62(+4.87%) |
Oct 28, 2008 | 11.59 | 12.85 | 10.73 | 12.82 | 6,574,829 | +2.14(+20.01%) |
Oct 27, 2008 | 11.10 | 11.65 | 10.63 | 10.68 | 5,614,127 | -1.17(-9.84%) |
Oct 24, 2008 | 11.85 | 12.64 | 11.35 | 11.85 | 8,913,555 | -1.20(-9.20%) |
Oct 23, 2008 | 12.71 | 13.88 | 12.42 | 13.05 | 9,102,861 | +0.33(+2.62%) |
Oct 22, 2008 | 15.10 | 15.10 | 12.16 | 12.71 | 10,487,210 | -2.85(-18.29%) |
Oct 21, 2008 | 16.72 | 17.15 | 15.53 | 15.56 | 6,295,254 | -1.85(-10.61%) |
Oct 20, 2008 | 17.04 | 17.53 | 16.66 | 17.41 | 6,321,201 | +0.76(+4.54%) |
Oct 17, 2008 | 15.07 | 17.57 | 15.02 | 16.65 | 7,474,935 | +0.83(+5.22%) |
Oct 16, 2008 | 16.13 | 16.78 | 15.05 | 15.82 | 16,138,994 | +0.40(+2.56%) |
Oct 15, 2008 | 18.91 | 19.08 | 15.28 | 15.43 | 7,774,444 | -4.18(-21.31%) |
Oct 14, 2008 | 21.18 | 21.33 | 18.62 | 19.61 | 5,296,874 | -0.73(-3.58%) |
Oct 13, 2008 | 18.39 | 20.34 | 17.81 | 20.34 | 5,545,815 | +3.61(+21.58%) |
Oct 10, 2008 | 17.89 | 18.41 | 15.30 | 16.73 | 11,090,612 | -1.11(-6.23%) |
Oct 09, 2008 | 21.04 | 21.35 | 17.53 | 17.84 | 7,196,766 | -1.46(-7.55%) |
Oct 08, 2008 | 19.75 | 21.83 | 18.48 | 19.29 | 9,934,969 | -0.48(-2.42%) |
Oct 07, 2008 | 21.62 | 22.79 | 19.63 | 19.77 | 6,328,588 | -0.83(-4.01%) |
Oct 06, 2008 | 21.88 | 21.88 | 17.18 | 20.60 | 7,508,893 | -2.09(-9.21%) |
Oct 03, 2008 | 22.91 | 24.37 | 22.39 | 22.69 | 5,164,593 | +0.08(+0.34%) |
Oct 02, 2008 | 24.56 | 24.63 | 22.31 | 22.61 | 6,366,661 | -3.01(-11.76%) |
Oct 01, 2008 | 25.05 | 25.85 | 24.40 | 25.62 | 5,542,570 | -0.26(-0.99%) |
Sep 30, 2008 | 26.10 | 26.23 | 25.15 | 25.88 | 6,610,143 | +1.92(+8.02%) |
Sep 29, 2008 | 27.46 | 27.46 | 23.11 | 23.96 | 7,836,502 | -5.19(-17.81%) |
Sep 26, 2008 | 29.85 | 29.85 | 28.75 | 29.15 | 0 | -1.32(-4.33%) |
Sep 25, 2008 | 31.10 | 31.11 | 29.80 | 30.47 | 4,941,496 | +0.43(+1.43%) |
Sep 24, 2008 | 31.95 | 31.95 | 29.89 | 30.04 | 4,522,057 | -1.41(-4.48%) |
Sep 23, 2008 | 34.07 | 34.08 | 31.43 | 31.45 | 5,269,833 | -2.59(-7.61%) |
Sep 22, 2008 | 33.99 | 35.10 | 33.47 | 34.04 | 3,497,373 | +0.31(+0.91%) |
Sep 19, 2008 | 32.27 | 33.97 | 32.02 | 33.73 | 0 | +3.74(+12.47%) |
Sep 18, 2008 | 31.18 | 31.30 | 27.78 | 29.99 | 5,380,605 | +0.20(+0.68%) |
Sep 17, 2008 | 30.80 | 31.54 | 29.05 | 29.79 | 4,514,551 | -1.80(-5.69%) |
Sep 16, 2008 | 30.79 | 31.67 | 29.95 | 31.59 | 5,418,739 | +1.03(+3.36%) |
Sep 15, 2008 | 31.04 | 32.04 | 30.14 | 30.56 | 4,818,870 | -2.52(-7.62%) |
Sep 12, 2008 | 31.51 | 33.22 | 31.49 | 33.08 | 5,797,978 | +1.54(+4.89%) |
Sep 11, 2008 | 29.52 | 31.64 | 29.30 | 31.54 | 7,180,865 | +1.41(+4.68%) |
Sep 10, 2008 | 30.23 | 30.92 | 29.43 | 30.13 | 4,874,399 | +1.07(+3.68%) |
Sep 09, 2008 | 30.48 | 30.58 | 28.96 | 29.06 | 6,498,390 | -2.36(-7.51%) |
Sep 08, 2008 | 31.97 | 32.31 | 31.16 | 31.42 | 8,044,510 | +0.15(+0.49%) |
Sep 05, 2008 | 32.86 | 32.86 | 30.90 | 31.27 | 0 | -1.43(-4.37%) |
Sep 04, 2008 | 34.30 | 34.70 | 32.43 | 32.70 | 4,170,566 | -1.59(-4.64%) |
Sep 03, 2008 | 35.69 | 36.15 | 33.89 | 34.29 | 3,860,537 | -0.93(-2.64%) |