Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.64 | 16.41 | 15.64 | 16.20 | 7,344,378 | +0.57(+3.65%) |
Nov 26, 2008 | 14.99 | 15.83 | 14.40 | 15.63 | 14,847,608 | +0.73(+4.93%) |
Nov 25, 2008 | 13.77 | 15.12 | 13.30 | 14.90 | 22,401,866 | +1.20(+8.74%) |
Nov 24, 2008 | 12.29 | 13.80 | 12.06 | 13.70 | 19,617,702 | +1.90(+16.14%) |
Nov 21, 2008 | 11.02 | 11.85 | 10.70 | 11.80 | 21,016,576 | +1.17(+10.96%) |
Nov 20, 2008 | 12.36 | 12.50 | 10.39 | 10.63 | 25,283,470 | -1.94(-15.40%) |
Nov 19, 2008 | 13.72 | 14.02 | 12.45 | 12.57 | 15,707,232 | -1.30(-9.36%) |
Nov 18, 2008 | 13.57 | 13.99 | 13.04 | 13.86 | 13,445,475 | +0.33(+2.43%) |
Nov 17, 2008 | 14.50 | 14.60 | 13.44 | 13.54 | 9,846,080 | -1.08(-7.40%) |
Nov 14, 2008 | 15.20 | 16.09 | 14.52 | 14.62 | 0 | -0.93(-6.01%) |
Nov 13, 2008 | 14.33 | 15.66 | 13.41 | 15.55 | 16,599,203 | +1.36(+9.57%) |
Nov 12, 2008 | 15.19 | 15.34 | 14.03 | 14.19 | 12,164,408 | -1.25(-8.09%) |
Nov 11, 2008 | 15.87 | 16.11 | 15.24 | 15.44 | 11,520,123 | -0.75(-4.65%) |
Nov 10, 2008 | 16.43 | 16.65 | 15.92 | 16.19 | 9,568,277 | -0.00(-0.02%) |
Nov 07, 2008 | 15.63 | 16.43 | 15.40 | 16.20 | 9,501,187 | +0.69(+4.44%) |
Nov 06, 2008 | 15.75 | 16.17 | 15.26 | 15.51 | 13,142,496 | -0.40(-2.53%) |
Nov 05, 2008 | 16.73 | 17.27 | 15.81 | 15.91 | 11,683,034 | -1.07(-6.29%) |
Nov 04, 2008 | 15.54 | 17.12 | 15.13 | 16.98 | 17,144,628 | +1.62(+10.57%) |
Nov 03, 2008 | 15.41 | 15.73 | 15.00 | 15.36 | 7,786,758 | -0.14(-0.90%) |
Oct 31, 2008 | 15.02 | 15.62 | 14.32 | 15.49 | 15,656,622 | +0.39(+2.59%) |
Oct 30, 2008 | 14.59 | 15.40 | 14.59 | 15.10 | 15,889,002 | +0.91(+6.44%) |
Oct 29, 2008 | 14.22 | 15.24 | 13.82 | 14.19 | 13,525,244 | -0.39(-2.69%) |
Oct 28, 2008 | 13.06 | 14.76 | 12.89 | 14.58 | 17,142,422 | +1.91(+15.08%) |
Oct 27, 2008 | 13.52 | 13.70 | 12.58 | 12.67 | 13,120,583 | -0.93(-6.84%) |
Oct 24, 2008 | 11.90 | 13.99 | 11.29 | 13.60 | 15,276,205 | +0.90(+7.05%) |
Oct 23, 2008 | 13.30 | 13.65 | 11.65 | 12.71 | 16,111,576 | -0.33(-2.50%) |
Oct 22, 2008 | 14.74 | 14.86 | 12.95 | 13.03 | 15,179,524 | -2.01(-13.33%) |
Oct 21, 2008 | 15.34 | 15.94 | 14.92 | 15.04 | 11,037,534 | -0.47(-3.02%) |
Oct 20, 2008 | 15.24 | 15.83 | 14.82 | 15.51 | 8,902,993 | +0.41(+2.71%) |
Oct 17, 2008 | 14.00 | 15.80 | 14.00 | 15.10 | 0 | +0.29(+1.96%) |
Oct 16, 2008 | 14.74 | 15.14 | 13.33 | 14.81 | 15,970,403 | +0.21(+1.44%) |
Oct 15, 2008 | 15.72 | 16.29 | 14.31 | 14.60 | 13,630,088 | -1.53(-9.46%) |
Oct 14, 2008 | 16.22 | 16.98 | 15.50 | 16.12 | 19,321,210 | +0.72(+4.70%) |
Oct 13, 2008 | 14.85 | 15.70 | 13.87 | 15.40 | 15,871,467 | +1.57(+11.39%) |
Oct 10, 2008 | 13.30 | 14.69 | 11.45 | 13.82 | 30,761,162 | -0.07(-0.50%) |
Oct 09, 2008 | 16.98 | 17.17 | 13.04 | 13.89 | 33,031,870 | -2.89(-17.22%) |
Oct 08, 2008 | 15.75 | 17.48 | 14.87 | 16.78 | 14,120,435 | +0.44(+2.70%) |
Oct 07, 2008 | 17.20 | 17.32 | 16.15 | 16.34 | 12,627,755 | -0.86(-4.99%) |
Oct 06, 2008 | 17.91 | 18.04 | 16.09 | 17.20 | 14,459,518 | -1.04(-5.70%) |
Oct 03, 2008 | 19.12 | 20.00 | 18.20 | 18.24 | 0 | -0.61(-3.25%) |
Oct 02, 2008 | 20.41 | 20.70 | 18.66 | 18.85 | 10,128,223 | -1.45(-7.15%) |
Oct 01, 2008 | 20.19 | 21.25 | 19.60 | 20.30 | 8,647,252 | -0.26(-1.24%) |
Sep 30, 2008 | 19.58 | 21.04 | 18.90 | 20.56 | 11,135,939 | +2.62(+14.63%) |
Sep 29, 2008 | 21.21 | 21.31 | 17.93 | 17.93 | 12,347,838 | -3.02(-14.41%) |
Sep 26, 2008 | 21.00 | 21.39 | 20.80 | 20.95 | 0 | -0.18(-0.86%) |
Sep 25, 2008 | 22.11 | 22.25 | 21.14 | 21.14 | 8,222,883 | -0.42(-1.95%) |
Sep 24, 2008 | 21.82 | 22.12 | 21.00 | 21.56 | 7,109,558 | +0.26(+1.23%) |
Sep 23, 2008 | 21.02 | 22.04 | 20.75 | 21.29 | 6,025,096 | +0.15(+0.70%) |
Sep 22, 2008 | 22.82 | 22.97 | 20.90 | 21.15 | 7,293,171 | -1.10(-4.95%) |
Sep 19, 2008 | 23.28 | 23.80 | 20.66 | 22.25 | 0 | -0.23(-1.04%) |
Sep 18, 2008 | 20.04 | 22.48 | 19.77 | 22.48 | 25,471,042 | +2.73(+13.80%) |
Sep 17, 2008 | 20.29 | 20.73 | 19.53 | 19.76 | 21,144,950 | -0.68(-3.34%) |
Sep 16, 2008 | 19.68 | 20.46 | 19.54 | 20.44 | 19,190,876 | +0.59(+2.98%) |
Sep 15, 2008 | 19.83 | 20.81 | 19.72 | 19.85 | 21,919,638 | -0.66(-3.21%) |
Sep 12, 2008 | 20.03 | 20.60 | 20.01 | 20.51 | 0 | +0.17(+0.84%) |
Sep 11, 2008 | 19.46 | 20.38 | 19.33 | 20.33 | 14,200,604 | +0.39(+1.95%) |
Sep 10, 2008 | 19.76 | 20.21 | 19.42 | 19.95 | 10,677,833 | +0.32(+1.62%) |
Sep 09, 2008 | 20.05 | 20.36 | 19.31 | 19.63 | 13,063,477 | -0.55(-2.71%) |
Sep 08, 2008 | 20.93 | 21.54 | 19.28 | 20.17 | 18,879,572 | -0.01(-0.05%) |
Sep 05, 2008 | 19.61 | 20.21 | 19.50 | 20.18 | 0 | +0.43(+2.18%) |
Sep 04, 2008 | 20.07 | 20.16 | 19.72 | 19.75 | 13,738,166 | -0.52(-2.59%) |
Sep 03, 2008 | 20.00 | 20.30 | 19.76 | 20.28 | 13,767,246 | +0.16(+0.78%) |