Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.39 | 15.51 | 14.35 | 14.92 | 1,664,345 | -0.71(-4.55%) |
Nov 26, 2008 | 13.31 | 15.70 | 13.31 | 15.64 | 4,146,458 | +1.79(+12.92%) |
Nov 25, 2008 | 13.37 | 13.94 | 13.21 | 13.85 | 4,845,940 | +0.58(+4.39%) |
Nov 24, 2008 | 12.48 | 13.49 | 12.23 | 13.26 | 4,220,876 | +1.07(+8.78%) |
Nov 21, 2008 | 11.91 | 12.39 | 10.87 | 12.19 | 8,683,789 | +0.72(+6.26%) |
Nov 20, 2008 | 13.08 | 13.54 | 11.40 | 11.48 | 6,945,524 | -2.37(-17.13%) |
Nov 19, 2008 | 15.39 | 15.72 | 13.52 | 13.85 | 4,727,180 | -1.71(-11.01%) |
Nov 18, 2008 | 15.38 | 15.56 | 14.61 | 15.56 | 4,707,970 | +0.33(+2.16%) |
Nov 17, 2008 | 15.21 | 15.80 | 14.72 | 15.23 | 2,963,375 | -0.07(-0.46%) |
Nov 14, 2008 | 15.82 | 16.32 | 15.05 | 15.30 | 0 | -0.99(-6.10%) |
Nov 13, 2008 | 14.53 | 16.30 | 13.66 | 16.30 | 4,869,485 | +1.88(+13.02%) |
Nov 12, 2008 | 15.41 | 15.54 | 14.40 | 14.42 | 2,094,064 | -1.46(-9.19%) |
Nov 11, 2008 | 16.65 | 16.82 | 15.47 | 15.88 | 2,411,275 | -1.27(-7.38%) |
Nov 10, 2008 | 17.93 | 18.10 | 16.59 | 17.14 | 1,686,964 | +0.03(+0.17%) |
Nov 07, 2008 | 17.65 | 17.86 | 16.42 | 17.11 | 4,970,570 | -0.40(-2.29%) |
Nov 06, 2008 | 19.25 | 19.50 | 17.26 | 17.51 | 3,713,170 | -2.02(-10.33%) |
Nov 05, 2008 | 20.27 | 20.99 | 19.35 | 19.53 | 2,740,692 | -1.31(-6.30%) |
Nov 04, 2008 | 20.11 | 21.06 | 19.93 | 20.84 | 3,922,122 | +1.37(+7.01%) |
Nov 03, 2008 | 19.73 | 21.19 | 19.25 | 19.48 | 3,803,073 | -0.71(-3.53%) |
Oct 31, 2008 | 19.70 | 20.89 | 18.84 | 20.19 | 3,350,044 | +0.49(+2.51%) |
Oct 30, 2008 | 18.94 | 19.80 | 18.18 | 19.70 | 3,267,534 | +1.71(+9.49%) |
Oct 29, 2008 | 17.50 | 18.93 | 16.76 | 17.99 | 3,786,555 | +1.48(+8.98%) |
Oct 28, 2008 | 15.39 | 16.51 | 14.40 | 16.51 | 3,568,939 | +1.71(+11.58%) |
Oct 27, 2008 | 15.84 | 16.19 | 14.76 | 14.79 | 2,501,542 | -1.34(-8.31%) |
Oct 24, 2008 | 14.93 | 16.45 | 14.47 | 16.14 | 3,322,198 | -0.64(-3.79%) |
Oct 23, 2008 | 17.13 | 17.30 | 15.71 | 16.77 | 5,382,685 | +0.02(+0.11%) |
Oct 22, 2008 | 16.67 | 17.81 | 16.19 | 16.75 | 8,304,419 | -0.75(-4.30%) |
Oct 21, 2008 | 16.18 | 18.27 | 15.90 | 17.51 | 6,391,184 | +0.79(+4.72%) |
Oct 20, 2008 | 15.75 | 16.88 | 15.44 | 16.72 | 3,382,457 | +1.57(+10.33%) |
Oct 17, 2008 | 14.88 | 16.33 | 14.04 | 15.15 | 7,921,081 | -0.10(-0.66%) |
Oct 16, 2008 | 14.98 | 15.48 | 13.18 | 15.25 | 6,825,578 | +0.57(+3.89%) |
Oct 15, 2008 | 17.31 | 17.51 | 14.45 | 14.68 | 5,305,999 | -3.50(-19.23%) |
Oct 14, 2008 | 18.84 | 19.32 | 17.40 | 18.18 | 6,903,290 | +0.23(+1.28%) |
Oct 13, 2008 | 15.60 | 18.05 | 14.44 | 17.95 | 6,000,105 | +3.76(+26.50%) |
Oct 10, 2008 | 16.08 | 16.65 | 12.73 | 14.19 | 0 | -2.78(-16.37%) |
Oct 09, 2008 | 18.73 | 19.38 | 16.74 | 16.97 | 4,883,937 | -1.25(-6.85%) |
Oct 08, 2008 | 17.51 | 19.61 | 16.72 | 18.21 | 6,439,854 | +0.05(+0.29%) |
Oct 07, 2008 | 19.71 | 20.42 | 18.16 | 18.16 | 5,497,873 | -1.01(-5.28%) |
Oct 06, 2008 | 20.66 | 20.84 | 17.36 | 19.17 | 5,931,660 | -2.25(-10.52%) |
Oct 03, 2008 | 21.93 | 23.02 | 21.33 | 21.43 | 0 | -0.33(-1.51%) |
Oct 02, 2008 | 24.03 | 24.53 | 21.67 | 21.76 | 3,730,685 | -2.98(-12.06%) |
Oct 01, 2008 | 24.98 | 25.46 | 24.40 | 24.74 | 3,110,315 | -0.68(-2.66%) |
Sep 30, 2008 | 24.41 | 26.22 | 24.13 | 25.42 | 3,011,823 | +1.64(+6.88%) |
Sep 29, 2008 | 25.44 | 26.16 | 23.15 | 23.78 | 3,753,207 | -3.12(-11.59%) |
Sep 26, 2008 | 26.80 | 27.08 | 25.37 | 26.90 | 0 | -0.97(-3.46%) |
Sep 25, 2008 | 27.95 | 28.24 | 27.16 | 27.87 | 2,525,928 | -0.40(-1.42%) |
Sep 24, 2008 | 28.69 | 29.37 | 27.99 | 28.27 | 2,804,234 | -0.21(-0.74%) |
Sep 23, 2008 | 30.84 | 30.84 | 28.14 | 28.48 | 4,591,003 | -2.68(-8.59%) |
Sep 22, 2008 | 31.30 | 31.91 | 30.31 | 31.15 | 2,886,491 | +0.16(+0.53%) |
Sep 19, 2008 | 28.95 | 31.40 | 28.37 | 30.99 | 0 | +3.48(+12.64%) |
Sep 18, 2008 | 28.03 | 28.37 | 26.81 | 27.51 | 4,865,769 | +0.65(+2.41%) |
Sep 17, 2008 | 27.22 | 28.24 | 26.71 | 26.86 | 4,062,766 | -0.56(-2.04%) |
Sep 16, 2008 | 25.31 | 27.42 | 24.66 | 27.42 | 4,793,966 | +0.99(+3.76%) |
Sep 15, 2008 | 26.96 | 27.45 | 25.89 | 26.43 | 4,572,850 | -1.80(-6.38%) |
Sep 12, 2008 | 27.29 | 28.45 | 27.07 | 28.23 | 1,968,711 | +1.31(+4.88%) |
Sep 11, 2008 | 27.10 | 27.58 | 26.03 | 26.92 | 2,239,740 | -0.18(-0.65%) |
Sep 10, 2008 | 25.35 | 27.24 | 25.35 | 27.09 | 3,528,707 | +1.79(+7.07%) |
Sep 09, 2008 | 27.49 | 27.49 | 25.31 | 25.31 | 5,093,816 | -2.33(-8.43%) |
Sep 08, 2008 | 29.40 | 30.04 | 27.43 | 27.64 | 3,684,813 | -1.39(-4.80%) |
Sep 05, 2008 | 29.61 | 29.67 | 28.29 | 29.03 | 0 | -0.54(-1.81%) |
Sep 04, 2008 | 30.38 | 30.74 | 28.94 | 29.57 | 2,636,526 | -0.75(-2.47%) |
Sep 03, 2008 | 30.45 | 30.97 | 29.68 | 30.31 | 4,032,071 | -0.29(-0.94%) |