Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.38 | 15.51 | 14.35 | 14.92 | 1,665,011 | -0.71(-4.55%) |
Nov 26, 2008 | 13.30 | 15.69 | 13.30 | 15.63 | 4,148,118 | +1.79(+12.92%) |
Nov 25, 2008 | 13.37 | 13.93 | 13.21 | 13.84 | 4,847,880 | +0.58(+4.39%) |
Nov 24, 2008 | 12.48 | 13.48 | 12.22 | 13.26 | 4,222,565 | +1.07(+8.78%) |
Nov 21, 2008 | 11.91 | 12.38 | 10.87 | 12.19 | 8,687,265 | +0.72(+6.26%) |
Nov 20, 2008 | 13.08 | 13.53 | 11.40 | 11.47 | 6,948,304 | -2.37(-17.13%) |
Nov 19, 2008 | 15.39 | 15.71 | 13.52 | 13.84 | 4,729,073 | -1.71(-11.01%) |
Nov 18, 2008 | 15.37 | 15.55 | 14.60 | 15.55 | 4,709,855 | +0.33(+2.16%) |
Nov 17, 2008 | 15.21 | 15.79 | 14.71 | 15.22 | 2,964,562 | -0.07(-0.46%) |
Nov 14, 2008 | 15.81 | 16.31 | 15.05 | 15.29 | 0 | -0.99(-6.10%) |
Nov 13, 2008 | 14.52 | 16.29 | 13.66 | 16.29 | 4,871,434 | +1.88(+13.02%) |
Nov 12, 2008 | 15.41 | 15.53 | 14.39 | 14.41 | 2,094,903 | -1.46(-9.19%) |
Nov 11, 2008 | 16.65 | 16.82 | 15.46 | 15.87 | 2,412,241 | -1.26(-7.38%) |
Nov 10, 2008 | 17.92 | 18.09 | 16.58 | 17.14 | 1,687,639 | +0.03(+0.17%) |
Nov 07, 2008 | 17.65 | 17.85 | 16.41 | 17.11 | 4,972,560 | -0.40(-2.28%) |
Nov 06, 2008 | 19.24 | 19.49 | 17.25 | 17.51 | 3,714,657 | -2.02(-10.33%) |
Nov 05, 2008 | 20.27 | 20.98 | 19.34 | 19.52 | 2,741,789 | -1.31(-6.30%) |
Nov 04, 2008 | 20.10 | 21.05 | 19.92 | 20.84 | 3,923,692 | +1.36(+7.01%) |
Nov 03, 2008 | 19.72 | 21.18 | 19.24 | 19.47 | 3,804,596 | -0.71(-3.53%) |
Oct 31, 2008 | 19.69 | 20.88 | 18.84 | 20.18 | 3,351,385 | +0.49(+2.51%) |
Oct 30, 2008 | 18.93 | 19.79 | 18.17 | 19.69 | 3,268,842 | +1.71(+9.49%) |
Oct 29, 2008 | 17.49 | 18.92 | 16.75 | 17.98 | 3,788,071 | +1.48(+8.98%) |
Oct 28, 2008 | 15.39 | 16.50 | 14.39 | 16.50 | 3,570,368 | +1.71(+11.57%) |
Oct 27, 2008 | 15.84 | 16.19 | 14.75 | 14.79 | 2,502,543 | -1.34(-8.31%) |
Oct 24, 2008 | 14.92 | 16.45 | 14.47 | 16.13 | 3,323,528 | -0.64(-3.79%) |
Oct 23, 2008 | 17.12 | 17.29 | 15.70 | 16.77 | 5,384,840 | +0.02(+0.11%) |
Oct 22, 2008 | 16.67 | 17.81 | 16.18 | 16.75 | 8,307,743 | -0.75(-4.30%) |
Oct 21, 2008 | 16.17 | 18.27 | 15.89 | 17.50 | 6,393,743 | +0.79(+4.72%) |
Oct 20, 2008 | 15.75 | 16.88 | 15.43 | 16.71 | 3,383,811 | +1.56(+10.33%) |
Oct 17, 2008 | 14.88 | 16.32 | 14.03 | 15.15 | 7,924,252 | -0.10(-0.66%) |
Oct 16, 2008 | 14.98 | 15.47 | 13.18 | 15.25 | 6,828,311 | +0.57(+3.89%) |
Oct 15, 2008 | 17.30 | 17.50 | 14.44 | 14.68 | 5,308,123 | -3.49(-19.23%) |
Oct 14, 2008 | 18.83 | 19.31 | 17.39 | 18.17 | 6,906,054 | +0.23(+1.28%) |
Oct 13, 2008 | 15.59 | 18.05 | 14.43 | 17.94 | 6,002,507 | +3.76(+26.50%) |
Oct 10, 2008 | 16.07 | 16.65 | 12.72 | 14.18 | 0 | -2.78(-16.37%) |
Oct 09, 2008 | 18.72 | 19.37 | 16.74 | 16.96 | 4,885,892 | -1.25(-6.85%) |
Oct 08, 2008 | 17.51 | 19.60 | 16.72 | 18.21 | 6,442,433 | +0.05(+0.29%) |
Oct 07, 2008 | 19.70 | 20.41 | 18.15 | 18.15 | 5,500,074 | -1.01(-5.28%) |
Oct 06, 2008 | 20.65 | 20.83 | 17.35 | 19.17 | 5,934,035 | -2.25(-10.52%) |
Oct 03, 2008 | 21.92 | 23.01 | 21.32 | 21.42 | 0 | -0.33(-1.51%) |
Oct 02, 2008 | 24.02 | 24.52 | 21.66 | 21.75 | 3,732,178 | -2.98(-12.06%) |
Oct 01, 2008 | 24.97 | 25.45 | 24.39 | 24.73 | 3,111,561 | -0.68(-2.66%) |
Sep 30, 2008 | 24.40 | 26.21 | 24.12 | 25.41 | 3,013,029 | +1.64(+6.88%) |
Sep 29, 2008 | 25.43 | 26.15 | 23.14 | 23.77 | 3,754,709 | -3.12(-11.59%) |
Sep 26, 2008 | 26.79 | 27.07 | 25.36 | 26.89 | 0 | -0.96(-3.46%) |
Sep 25, 2008 | 27.94 | 28.23 | 27.15 | 27.85 | 2,526,939 | -0.40(-1.42%) |
Sep 24, 2008 | 28.68 | 29.35 | 27.98 | 28.25 | 2,805,357 | -0.21(-0.74%) |
Sep 23, 2008 | 30.83 | 30.83 | 28.12 | 28.47 | 4,592,841 | -2.68(-8.59%) |
Sep 22, 2008 | 31.29 | 31.90 | 30.30 | 31.14 | 2,887,646 | +0.16(+0.53%) |
Sep 19, 2008 | 28.94 | 31.38 | 28.36 | 30.98 | 0 | +3.48(+12.64%) |
Sep 18, 2008 | 28.02 | 28.35 | 26.80 | 27.50 | 4,867,716 | +0.65(+2.41%) |
Sep 17, 2008 | 27.21 | 28.23 | 26.70 | 26.85 | 4,064,392 | -0.56(-2.04%) |
Sep 16, 2008 | 25.30 | 27.41 | 24.65 | 27.41 | 4,795,885 | +0.99(+3.76%) |
Sep 15, 2008 | 26.95 | 27.44 | 25.88 | 26.42 | 4,574,681 | -1.80(-6.38%) |
Sep 12, 2008 | 27.28 | 28.44 | 27.06 | 28.22 | 1,969,500 | +1.31(+4.88%) |
Sep 11, 2008 | 27.09 | 27.57 | 26.02 | 26.91 | 2,240,637 | -0.18(-0.65%) |
Sep 10, 2008 | 25.34 | 27.22 | 25.34 | 27.08 | 3,530,120 | +1.79(+7.07%) |
Sep 09, 2008 | 27.48 | 27.48 | 25.30 | 25.30 | 5,095,855 | -2.33(-8.43%) |
Sep 08, 2008 | 29.38 | 30.03 | 27.42 | 27.62 | 3,686,288 | -1.39(-4.80%) |
Sep 05, 2008 | 29.60 | 29.65 | 28.28 | 29.02 | 0 | -0.54(-1.81%) |
Sep 04, 2008 | 30.37 | 30.73 | 28.93 | 29.55 | 2,637,581 | -0.75(-2.47%) |
Sep 03, 2008 | 30.44 | 30.96 | 29.67 | 30.30 | 4,033,685 | -0.29(-0.94%) |