Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.37 | 14.71 | 14.33 | 14.44 | 2,218,099 | -0.61(-4.02%) |
Nov 26, 2008 | 13.59 | 15.05 | 13.48 | 15.05 | 3,889,332 | +1.16(+8.38%) |
Nov 25, 2008 | 13.91 | 14.42 | 13.45 | 13.88 | 7,021,665 | -0.02(-0.17%) |
Nov 24, 2008 | 12.94 | 13.99 | 12.94 | 13.91 | 4,704,537 | +1.23(+9.74%) |
Nov 21, 2008 | 12.51 | 13.16 | 11.80 | 12.67 | 6,298,046 | +1.12(+9.72%) |
Nov 20, 2008 | 12.63 | 12.73 | 11.54 | 11.55 | 5,728,817 | -1.28(-9.94%) |
Nov 19, 2008 | 13.46 | 13.88 | 12.68 | 12.82 | 3,546,375 | -1.07(-7.70%) |
Nov 18, 2008 | 14.09 | 14.38 | 13.48 | 13.89 | 4,769,088 | -0.23(-1.66%) |
Nov 17, 2008 | 14.01 | 14.75 | 13.91 | 14.13 | 2,897,541 | -0.24(-1.64%) |
Nov 14, 2008 | 14.56 | 15.04 | 14.22 | 14.36 | 5,318,338 | -1.18(-7.60%) |
Nov 13, 2008 | 14.02 | 15.73 | 13.17 | 15.54 | 9,081,315 | +1.85(+13.47%) |
Nov 12, 2008 | 14.46 | 14.55 | 13.66 | 13.70 | 6,180,822 | -1.31(-8.73%) |
Nov 11, 2008 | 14.96 | 15.46 | 14.63 | 15.01 | 3,985,687 | -0.61(-3.91%) |
Nov 10, 2008 | 16.17 | 16.38 | 15.15 | 15.62 | 2,510,492 | +0.12(+0.76%) |
Nov 07, 2008 | 15.20 | 15.64 | 14.95 | 15.50 | 3,561,896 | +0.86(+5.90%) |
Nov 06, 2008 | 15.34 | 15.47 | 14.40 | 14.64 | 5,100,514 | -0.83(-5.39%) |
Nov 05, 2008 | 16.84 | 17.03 | 15.32 | 15.47 | 4,572,166 | -1.94(-11.14%) |
Nov 04, 2008 | 16.40 | 17.46 | 16.40 | 17.41 | 4,900,341 | +1.53(+9.62%) |
Nov 03, 2008 | 15.80 | 15.94 | 15.46 | 15.89 | 4,292,728 | +0.25(+1.62%) |
Oct 31, 2008 | 15.17 | 15.80 | 15.05 | 15.63 | 2,568,211 | -0.17(-1.08%) |
Oct 30, 2008 | 15.27 | 15.97 | 15.17 | 15.80 | 5,124,868 | +1.09(+7.39%) |
Oct 29, 2008 | 13.94 | 15.21 | 13.72 | 14.72 | 7,604,234 | +0.72(+5.12%) |
Oct 28, 2008 | 12.82 | 14.12 | 12.40 | 14.00 | 6,429,066 | +1.96(+16.25%) |
Oct 27, 2008 | 12.34 | 12.73 | 11.94 | 12.04 | 7,981,874 | -0.30(-2.43%) |
Oct 24, 2008 | 11.75 | 12.76 | 11.65 | 12.34 | 6,437,713 | -1.13(-8.38%) |
Oct 23, 2008 | 13.53 | 14.09 | 12.71 | 13.47 | 6,740,630 | -0.07(-0.52%) |
Oct 22, 2008 | 14.40 | 14.53 | 12.84 | 13.54 | 6,736,226 | -2.07(-13.29%) |
Oct 21, 2008 | 16.03 | 16.26 | 15.33 | 15.62 | 4,487,974 | -0.95(-5.75%) |
Oct 20, 2008 | 16.11 | 16.77 | 15.87 | 16.57 | 3,901,274 | +0.87(+5.54%) |
Oct 17, 2008 | 15.01 | 16.43 | 14.73 | 15.70 | 5,302,311 | +0.53(+3.49%) |
Oct 16, 2008 | 14.80 | 15.53 | 13.70 | 15.17 | 8,298,424 | +0.97(+6.83%) |
Oct 15, 2008 | 16.27 | 16.61 | 14.16 | 14.20 | 5,865,584 | -3.43(-19.47%) |
Oct 14, 2008 | 19.35 | 19.85 | 17.01 | 17.63 | 9,807,364 | -0.23(-1.32%) |
Oct 13, 2008 | 16.09 | 17.93 | 15.56 | 17.87 | 9,096,421 | +3.71(+26.25%) |
Oct 10, 2008 | 12.28 | 14.83 | 11.99 | 14.15 | 15,577,710 | -0.51(-3.49%) |
Oct 09, 2008 | 16.57 | 17.03 | 14.44 | 14.66 | 9,149,359 | -0.94(-6.03%) |
Oct 08, 2008 | 14.26 | 16.57 | 13.64 | 15.60 | 9,484,554 | -0.26(-1.67%) |
Oct 07, 2008 | 17.68 | 18.08 | 15.80 | 15.87 | 7,983,521 | -1.69(-9.64%) |
Oct 06, 2008 | 17.32 | 17.73 | 15.53 | 17.56 | 8,417,770 | -1.69(-8.76%) |
Oct 03, 2008 | 20.83 | 21.22 | 19.12 | 19.25 | 0 | -1.02(-5.04%) |
Oct 02, 2008 | 21.62 | 21.71 | 19.89 | 20.27 | 4,671,422 | -2.23(-9.90%) |
Oct 01, 2008 | 22.66 | 22.92 | 21.57 | 22.50 | 3,180,013 | -0.28(-1.21%) |
Sep 30, 2008 | 21.12 | 22.77 | 21.06 | 22.77 | 5,820,247 | +2.29(+11.16%) |
Sep 29, 2008 | 22.34 | 22.63 | 19.74 | 20.49 | 6,470,775 | -3.29(-13.84%) |
Sep 26, 2008 | 23.52 | 24.05 | 23.37 | 23.78 | 0 | -0.54(-2.22%) |
Sep 25, 2008 | 23.81 | 25.26 | 23.64 | 24.32 | 2,839,111 | +0.90(+3.84%) |
Sep 24, 2008 | 23.62 | 23.64 | 23.08 | 23.42 | 2,645,131 | +0.25(+1.07%) |
Sep 23, 2008 | 24.37 | 24.60 | 22.99 | 23.17 | 3,884,308 | -1.42(-5.78%) |
Sep 22, 2008 | 25.44 | 25.71 | 24.56 | 24.60 | 3,898,342 | -0.76(-3.01%) |
Sep 19, 2008 | 26.15 | 26.38 | 24.21 | 25.36 | 0 | +2.57(+11.30%) |
Sep 18, 2008 | 21.86 | 22.80 | 20.71 | 22.79 | 6,325,892 | +1.50(+7.04%) |
Sep 17, 2008 | 22.80 | 22.80 | 20.78 | 21.29 | 8,814,535 | -1.99(-8.54%) |
Sep 16, 2008 | 21.90 | 23.44 | 21.50 | 23.27 | 7,675,760 | +0.42(+1.83%) |
Sep 15, 2008 | 23.38 | 24.21 | 22.79 | 22.86 | 6,019,873 | -2.39(-9.47%) |
Sep 12, 2008 | 24.18 | 25.25 | 24.00 | 25.25 | 6,126,183 | +1.14(+4.73%) |
Sep 11, 2008 | 22.81 | 24.12 | 22.72 | 24.11 | 4,655,844 | +0.39(+1.64%) |
Sep 10, 2008 | 23.60 | 23.97 | 23.04 | 23.72 | 4,619,111 | +0.41(+1.77%) |
Sep 09, 2008 | 24.61 | 24.61 | 23.28 | 23.31 | 4,451,240 | -1.59(-6.37%) |
Sep 08, 2008 | 25.69 | 25.95 | 24.57 | 24.90 | 4,042,292 | -0.09(-0.35%) |
Sep 05, 2008 | 24.81 | 25.08 | 24.23 | 24.98 | 0 | -0.14(-0.56%) |
Sep 04, 2008 | 26.04 | 26.25 | 24.99 | 25.12 | 4,685,274 | -1.27(-4.81%) |
Sep 03, 2008 | 26.68 | 27.05 | 26.09 | 26.39 | 4,554,169 | -0.29(-1.10%) |