Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.27 | 18.40 | 17.05 | 18.17 | 1,988,938 | +0.72(+4.15%) |
Nov 26, 2008 | 15.28 | 17.90 | 15.28 | 17.44 | 6,255,837 | +0.67(+3.98%) |
Nov 25, 2008 | 15.99 | 17.12 | 15.96 | 16.78 | 6,888,541 | +0.80(+5.02%) |
Nov 24, 2008 | 15.02 | 16.44 | 14.62 | 15.97 | 7,975,983 | +1.36(+9.28%) |
Nov 21, 2008 | 13.03 | 14.62 | 12.81 | 14.62 | 7,462,987 | +1.99(+15.75%) |
Nov 20, 2008 | 13.74 | 14.52 | 12.57 | 12.63 | 8,986,556 | -1.33(-9.52%) |
Nov 19, 2008 | 14.84 | 14.96 | 13.90 | 13.96 | 9,007,337 | -0.99(-6.65%) |
Nov 18, 2008 | 14.44 | 15.09 | 14.21 | 14.95 | 8,169,541 | +0.32(+2.18%) |
Nov 17, 2008 | 15.06 | 15.58 | 14.58 | 14.63 | 5,648,378 | -0.70(-4.59%) |
Nov 14, 2008 | 15.90 | 16.37 | 14.94 | 15.34 | 0 | -0.71(-4.43%) |
Nov 13, 2008 | 14.18 | 16.27 | 13.89 | 16.05 | 9,995,328 | +1.97(+14.03%) |
Nov 12, 2008 | 15.56 | 16.21 | 13.93 | 14.07 | 6,398,966 | -1.43(-9.21%) |
Nov 11, 2008 | 15.85 | 16.06 | 15.02 | 15.50 | 6,025,461 | -0.44(-2.76%) |
Nov 10, 2008 | 18.36 | 18.82 | 15.56 | 15.94 | 7,778,457 | -1.53(-8.74%) |
Nov 07, 2008 | 16.99 | 17.70 | 16.37 | 17.47 | 4,863,525 | +1.08(+6.59%) |
Nov 06, 2008 | 19.31 | 19.31 | 16.32 | 16.39 | 8,614,089 | -2.66(-13.95%) |
Nov 05, 2008 | 20.27 | 20.96 | 18.84 | 19.04 | 5,277,765 | -1.46(-7.14%) |
Nov 04, 2008 | 19.71 | 20.88 | 19.18 | 20.51 | 6,704,760 | +1.73(+9.23%) |
Nov 03, 2008 | 19.17 | 19.59 | 18.26 | 18.77 | 7,640,085 | +0.20(+1.07%) |
Oct 31, 2008 | 21.32 | 21.69 | 18.36 | 18.57 | 15,704,703 | -3.93(-17.46%) |
Oct 30, 2008 | 23.56 | 23.87 | 21.71 | 22.50 | 5,290,490 | +0.38(+1.73%) |
Oct 29, 2008 | 21.59 | 23.79 | 20.93 | 22.12 | 6,306,404 | +0.48(+2.23%) |
Oct 28, 2008 | 19.64 | 21.83 | 18.47 | 21.64 | 5,666,699 | +2.64(+13.87%) |
Oct 27, 2008 | 18.74 | 20.64 | 18.31 | 19.00 | 5,456,866 | -0.14(-0.74%) |
Oct 24, 2008 | 17.89 | 19.76 | 17.89 | 19.14 | 6,785,703 | -1.28(-6.26%) |
Oct 23, 2008 | 21.83 | 22.19 | 19.24 | 20.42 | 7,272,913 | -1.21(-5.58%) |
Oct 22, 2008 | 22.27 | 23.32 | 20.63 | 21.63 | 7,943,411 | -1.53(-6.62%) |
Oct 21, 2008 | 23.98 | 24.13 | 22.42 | 23.16 | 8,386,198 | -1.34(-5.48%) |
Oct 20, 2008 | 23.25 | 24.77 | 22.94 | 24.51 | 4,266,542 | +1.63(+7.11%) |
Oct 17, 2008 | 22.74 | 24.14 | 21.31 | 22.88 | 6,843,659 | -0.35(-1.50%) |
Oct 16, 2008 | 22.01 | 23.31 | 19.84 | 23.23 | 7,823,146 | +1.87(+8.75%) |
Oct 15, 2008 | 24.51 | 24.72 | 21.27 | 21.36 | 6,138,908 | -3.50(-14.09%) |
Oct 14, 2008 | 29.78 | 30.83 | 23.65 | 24.86 | 7,599,449 | -2.88(-10.37%) |
Oct 13, 2008 | 24.10 | 27.74 | 23.75 | 27.74 | 6,567,620 | +5.01(+22.07%) |
Oct 10, 2008 | 21.56 | 24.21 | 20.26 | 22.72 | 10,146,233 | -0.47(-2.02%) |
Oct 09, 2008 | 25.98 | 26.59 | 23.14 | 23.19 | 6,627,103 | -1.92(-7.64%) |
Oct 08, 2008 | 23.58 | 27.16 | 23.51 | 25.11 | 9,414,220 | +0.29(+1.17%) |
Oct 07, 2008 | 26.00 | 27.57 | 24.75 | 24.82 | 8,139,709 | -0.81(-3.16%) |
Oct 06, 2008 | 24.39 | 25.97 | 23.22 | 25.63 | 7,751,084 | -0.72(-2.72%) |
Oct 03, 2008 | 27.00 | 28.45 | 26.11 | 26.34 | 0 | -0.75(-2.75%) |
Oct 02, 2008 | 29.64 | 29.65 | 27.09 | 27.09 | 8,409,870 | -3.29(-10.83%) |
Oct 01, 2008 | 31.25 | 32.41 | 29.97 | 30.38 | 7,382,380 | -0.67(-2.17%) |
Sep 30, 2008 | 30.24 | 31.37 | 28.46 | 31.05 | 10,810,774 | +1.44(+4.87%) |
Sep 29, 2008 | 31.99 | 31.99 | 28.45 | 29.61 | 13,911,108 | -3.08(-9.43%) |
Sep 26, 2008 | 33.38 | 33.85 | 31.29 | 32.69 | 0 | -1.86(-5.39%) |
Sep 25, 2008 | 37.86 | 37.99 | 33.80 | 34.56 | 9,229,058 | -3.15(-8.36%) |
Sep 24, 2008 | 41.15 | 41.72 | 37.10 | 37.71 | 4,915,555 | -3.23(-7.89%) |
Sep 23, 2008 | 40.40 | 42.38 | 40.09 | 40.94 | 4,218,741 | -0.08(-0.19%) |
Sep 22, 2008 | 41.20 | 43.20 | 40.25 | 41.02 | 5,474,918 | -0.66(-1.58%) |
Sep 19, 2008 | 40.90 | 42.90 | 39.73 | 41.68 | 0 | +2.51(+6.40%) |
Sep 18, 2008 | 38.37 | 39.24 | 34.72 | 39.17 | 5,778,710 | +1.22(+3.22%) |
Sep 17, 2008 | 40.37 | 40.37 | 37.72 | 37.95 | 4,668,418 | -2.79(-6.85%) |
Sep 16, 2008 | 37.64 | 41.27 | 36.77 | 40.74 | 6,263,728 | +2.22(+5.75%) |
Sep 15, 2008 | 39.90 | 41.52 | 37.70 | 38.53 | 5,806,757 | -2.99(-7.20%) |
Sep 12, 2008 | 41.15 | 42.06 | 40.25 | 41.52 | 2,892,371 | +0.28(+0.69%) |
Sep 11, 2008 | 39.67 | 41.23 | 38.69 | 41.23 | 3,963,762 | +1.00(+2.49%) |
Sep 10, 2008 | 38.55 | 40.62 | 38.55 | 40.23 | 6,010,228 | +2.24(+5.89%) |
Sep 09, 2008 | 42.58 | 43.12 | 37.94 | 37.99 | 5,231,104 | -4.79(-11.19%) |
Sep 08, 2008 | 44.73 | 45.03 | 41.94 | 42.78 | 4,258,008 | +0.55(+1.29%) |
Sep 05, 2008 | 40.76 | 42.39 | 40.32 | 42.23 | 0 | +0.97(+2.34%) |
Sep 04, 2008 | 43.09 | 43.09 | 41.01 | 41.27 | 5,072,444 | -2.57(-5.87%) |
Sep 03, 2008 | 45.15 | 45.62 | 43.34 | 43.84 | 4,227,564 | -1.34(-2.97%) |