Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 18.27 | 18.51 | 17.61 | 18.25 | 1,131,307 | -0.22(-1.19%) |
Nov 26, 2008 | 16.27 | 18.81 | 16.27 | 18.47 | 6,444,898 | +1.49(+8.79%) |
Nov 25, 2008 | 16.20 | 17.67 | 15.68 | 16.98 | 7,293,673 | +1.30(+8.29%) |
Nov 24, 2008 | 13.90 | 16.18 | 13.83 | 15.68 | 7,166,797 | +1.95(+14.21%) |
Nov 21, 2008 | 14.65 | 15.03 | 12.41 | 13.73 | 8,428,396 | +0.08(+0.60%) |
Nov 20, 2008 | 14.20 | 15.07 | 13.58 | 13.65 | 5,667,618 | -0.85(-5.88%) |
Nov 19, 2008 | 15.73 | 15.75 | 14.50 | 14.50 | 4,744,001 | -1.38(-8.71%) |
Nov 18, 2008 | 15.81 | 16.42 | 15.16 | 15.88 | 3,998,220 | +0.00(+0.00%) |
Nov 17, 2008 | 15.74 | 16.31 | 15.21 | 15.88 | 3,487,851 | -0.07(-0.46%) |
Nov 14, 2008 | 16.04 | 17.40 | 15.92 | 15.95 | 0 | -0.58(-3.49%) |
Nov 13, 2008 | 16.17 | 16.53 | 14.30 | 16.53 | 8,148,932 | +0.16(+0.95%) |
Nov 12, 2008 | 17.32 | 17.34 | 16.30 | 16.38 | 4,728,223 | -0.96(-5.55%) |
Nov 11, 2008 | 16.61 | 18.07 | 16.36 | 17.34 | 5,709,307 | -0.02(-0.11%) |
Nov 10, 2008 | 18.22 | 18.29 | 17.17 | 17.36 | 3,587,843 | -0.44(-2.47%) |
Nov 07, 2008 | 18.92 | 19.10 | 17.15 | 17.80 | 0 | -0.94(-5.03%) |
Nov 06, 2008 | 18.86 | 19.01 | 18.11 | 18.74 | 4,013,862 | -0.25(-1.30%) |
Nov 05, 2008 | 20.74 | 21.45 | 18.93 | 18.99 | 5,409,066 | -2.08(-9.87%) |
Nov 04, 2008 | 21.12 | 21.80 | 20.60 | 21.07 | 4,585,870 | +0.42(+2.04%) |
Nov 03, 2008 | 21.15 | 21.82 | 20.09 | 20.64 | 4,276,346 | -0.53(-2.51%) |
Oct 31, 2008 | 19.11 | 21.43 | 18.56 | 21.17 | 0 | +1.78(+9.16%) |
Oct 30, 2008 | 19.16 | 19.61 | 18.78 | 19.40 | 4,734,546 | +0.94(+5.11%) |
Oct 29, 2008 | 17.33 | 19.35 | 16.34 | 18.45 | 6,188,350 | +1.13(+6.50%) |
Oct 28, 2008 | 16.52 | 17.34 | 15.14 | 17.33 | 5,236,731 | +1.36(+8.55%) |
Oct 27, 2008 | 15.97 | 17.25 | 15.84 | 15.96 | 3,886,611 | -0.44(-2.68%) |
Oct 24, 2008 | 14.65 | 17.17 | 14.65 | 16.40 | 0 | -0.49(-2.93%) |
Oct 23, 2008 | 18.07 | 18.19 | 15.62 | 16.90 | 7,196,776 | -1.35(-7.38%) |
Oct 22, 2008 | 18.23 | 19.19 | 17.57 | 18.24 | 4,542,370 | -0.60(-3.16%) |
Oct 21, 2008 | 19.14 | 19.92 | 18.72 | 18.84 | 3,785,829 | -0.85(-4.33%) |
Oct 20, 2008 | 18.45 | 19.76 | 17.82 | 19.69 | 5,573,330 | +1.64(+9.08%) |
Oct 17, 2008 | 16.91 | 18.57 | 16.72 | 18.05 | 0 | +0.35(+1.97%) |
Oct 16, 2008 | 17.11 | 17.87 | 15.86 | 17.70 | 8,227,858 | +0.65(+3.81%) |
Oct 15, 2008 | 17.91 | 18.11 | 16.85 | 17.05 | 6,276,372 | -1.29(-7.04%) |
Oct 14, 2008 | 19.11 | 19.82 | 17.96 | 18.34 | 6,465,510 | -0.52(-2.77%) |
Oct 13, 2008 | 19.20 | 19.46 | 17.92 | 18.87 | 5,903,814 | +0.22(+1.18%) |
Oct 10, 2008 | 16.55 | 18.86 | 15.85 | 18.65 | 0 | +1.36(+7.90%) |
Oct 09, 2008 | 19.17 | 19.17 | 17.08 | 17.28 | 5,506,918 | -1.26(-6.81%) |
Oct 08, 2008 | 17.65 | 19.55 | 17.42 | 18.55 | 8,305,941 | +0.55(+3.05%) |
Oct 07, 2008 | 19.87 | 19.98 | 17.87 | 18.00 | 5,577,313 | -1.41(-7.27%) |
Oct 06, 2008 | 19.23 | 19.61 | 17.84 | 19.41 | 9,069,713 | -0.65(-3.24%) |
Oct 03, 2008 | 21.94 | 22.35 | 19.92 | 20.06 | 0 | -1.71(-7.87%) |
Oct 02, 2008 | 23.28 | 23.72 | 21.70 | 21.77 | 4,540,641 | -1.72(-7.33%) |
Oct 01, 2008 | 22.83 | 23.56 | 22.44 | 23.49 | 4,324,859 | +0.38(+1.66%) |
Sep 30, 2008 | 22.56 | 23.28 | 21.71 | 23.11 | 5,107,744 | +0.78(+3.49%) |
Sep 29, 2008 | 23.85 | 23.85 | 21.52 | 22.33 | 7,353,563 | -1.70(-7.09%) |
Sep 26, 2008 | 22.83 | 24.11 | 22.59 | 24.03 | 0 | +0.33(+1.39%) |
Sep 25, 2008 | 22.70 | 23.89 | 22.14 | 23.70 | 6,197,750 | +1.20(+5.33%) |
Sep 24, 2008 | 21.75 | 22.85 | 21.17 | 22.50 | 5,346,628 | +0.96(+4.46%) |
Sep 23, 2008 | 22.49 | 22.90 | 21.21 | 21.54 | 6,376,982 | -1.01(-4.47%) |
Sep 22, 2008 | 24.37 | 24.63 | 22.37 | 22.55 | 7,700,175 | -2.03(-8.27%) |
Sep 19, 2008 | 24.97 | 25.64 | 23.06 | 24.58 | 0 | +1.73(+7.58%) |
Sep 18, 2008 | 22.42 | 23.08 | 20.17 | 22.85 | 12,026,177 | +0.92(+4.18%) |
Sep 17, 2008 | 22.11 | 22.63 | 21.28 | 21.94 | 8,569,930 | -0.63(-2.80%) |
Sep 16, 2008 | 21.00 | 23.02 | 21.00 | 22.57 | 8,491,320 | +0.75(+3.44%) |
Sep 15, 2008 | 22.06 | 23.10 | 21.75 | 21.82 | 7,204,539 | -1.47(-6.33%) |
Sep 12, 2008 | 22.66 | 23.82 | 22.58 | 23.29 | 0 | +0.36(+1.56%) |
Sep 11, 2008 | 22.06 | 23.45 | 21.91 | 22.93 | 9,571,430 | +0.30(+1.34%) |
Sep 10, 2008 | 22.51 | 23.22 | 21.85 | 22.63 | 6,124,436 | +0.41(+1.85%) |
Sep 09, 2008 | 23.66 | 24.22 | 21.65 | 22.22 | 10,682,014 | -2.02(-8.35%) |
Sep 08, 2008 | 23.79 | 24.90 | 22.98 | 24.24 | 14,983,919 | +2.08(+9.38%) |
Sep 05, 2008 | 22.24 | 22.49 | 21.21 | 22.16 | 0 | -0.80(-3.47%) |
Sep 04, 2008 | 22.26 | 23.23 | 21.58 | 22.96 | 9,315,922 | +0.25(+1.09%) |
Sep 03, 2008 | 22.84 | 23.32 | 22.05 | 22.71 | 6,355,329 | -0.01(-0.04%) |