Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.59 | 11.90 | 11.14 | 11.38 | 2,287,870 | -0.24(-2.10%) |
Nov 26, 2008 | 10.63 | 11.72 | 10.10 | 11.62 | 5,047,769 | +0.78(+7.19%) |
Nov 25, 2008 | 10.21 | 11.08 | 9.472 | 10.84 | 8,603,708 | +1.05(+10.75%) |
Nov 24, 2008 | 8.560 | 10.03 | 8.401 | 9.791 | 9,036,563 | +1.50(+18.14%) |
Nov 21, 2008 | 8.579 | 8.936 | 7.517 | 8.288 | 17,464,318 | -0.06(-0.68%) |
Nov 20, 2008 | 10.20 | 10.34 | 8.250 | 8.344 | 10,218,640 | -1.88(-18.38%) |
Nov 19, 2008 | 11.76 | 12.08 | 10.03 | 10.22 | 7,996,932 | -1.57(-13.31%) |
Nov 18, 2008 | 11.45 | 12.16 | 11.09 | 11.79 | 5,327,792 | +0.35(+3.04%) |
Nov 17, 2008 | 12.03 | 12.54 | 11.43 | 11.45 | 5,755,883 | -0.72(-5.95%) |
Nov 14, 2008 | 12.23 | 13.19 | 11.74 | 12.17 | 0 | -0.24(-1.97%) |
Nov 13, 2008 | 12.34 | 12.63 | 11.39 | 12.41 | 7,790,439 | +0.19(+1.54%) |
Nov 12, 2008 | 12.66 | 13.04 | 12.15 | 12.23 | 4,339,431 | -1.07(-8.06%) |
Nov 11, 2008 | 13.83 | 14.26 | 12.69 | 13.30 | 5,704,354 | -0.85(-5.98%) |
Nov 10, 2008 | 15.35 | 15.55 | 13.55 | 14.14 | 4,534,713 | -0.75(-5.05%) |
Nov 07, 2008 | 14.48 | 15.10 | 14.31 | 14.89 | 4,440,611 | +0.50(+3.46%) |
Nov 06, 2008 | 15.80 | 15.93 | 14.15 | 14.40 | 7,985,476 | -1.72(-10.67%) |
Nov 05, 2008 | 16.59 | 17.41 | 15.92 | 16.12 | 6,236,705 | -0.81(-4.78%) |
Nov 04, 2008 | 17.09 | 17.65 | 15.98 | 16.92 | 11,203,741 | -1.10(-6.10%) |
Nov 03, 2008 | 15.42 | 18.17 | 15.16 | 18.02 | 15,556,299 | +2.71(+17.67%) |
Oct 31, 2008 | 14.41 | 16.99 | 9.228 | 15.32 | 55,239,032 | +0.68(+4.62%) |
Oct 30, 2008 | 19.32 | 19.36 | 14.17 | 14.64 | 18,941,174 | -4.01(-21.51%) |
Oct 29, 2008 | 20.59 | 20.62 | 18.09 | 18.65 | 8,938,087 | -2.26(-10.79%) |
Oct 28, 2008 | 21.12 | 21.12 | 19.39 | 20.91 | 6,621,625 | +1.43(+7.33%) |
Oct 27, 2008 | 22.02 | 22.02 | 19.04 | 19.48 | 5,652,506 | -2.91(-13.01%) |
Oct 24, 2008 | 21.16 | 22.98 | 20.82 | 22.39 | 3,745,702 | -0.55(-2.42%) |
Oct 23, 2008 | 23.03 | 23.99 | 21.81 | 22.95 | 4,904,883 | -0.01(-0.04%) |
Oct 22, 2008 | 24.03 | 24.62 | 22.35 | 22.96 | 5,059,867 | -3.22(-12.31%) |
Oct 21, 2008 | 25.82 | 27.52 | 24.75 | 26.18 | 3,660,907 | +0.06(+0.22%) |
Oct 20, 2008 | 23.99 | 26.16 | 23.55 | 26.12 | 2,911,455 | +2.42(+10.23%) |
Oct 17, 2008 | 23.54 | 25.59 | 23.51 | 23.70 | 0 | -0.49(-2.02%) |
Oct 16, 2008 | 25.30 | 27.32 | 22.89 | 24.19 | 7,106,970 | -0.71(-2.87%) |
Oct 15, 2008 | 28.14 | 28.91 | 24.82 | 24.90 | 6,064,868 | -3.78(-13.17%) |
Oct 14, 2008 | 26.95 | 29.24 | 26.71 | 28.68 | 6,271,056 | +2.84(+10.98%) |
Oct 13, 2008 | 21.67 | 25.84 | 21.36 | 25.84 | 5,189,942 | +4.92(+23.54%) |
Oct 10, 2008 | 22.95 | 23.39 | 19.97 | 20.92 | 8,210,734 | -2.39(-10.24%) |
Oct 09, 2008 | 26.09 | 26.22 | 23.30 | 23.30 | 6,827,582 | -2.68(-10.31%) |
Oct 08, 2008 | 27.43 | 28.28 | 25.16 | 25.98 | 4,810,061 | -2.44(-8.59%) |
Oct 07, 2008 | 29.32 | 29.99 | 27.84 | 28.43 | 2,835,254 | -0.04(-0.13%) |
Oct 06, 2008 | 31.44 | 31.95 | 27.13 | 28.46 | 3,800,945 | -2.92(-9.31%) |
Oct 03, 2008 | 30.93 | 32.40 | 30.70 | 31.39 | 0 | +1.16(+3.82%) |
Oct 02, 2008 | 31.59 | 31.93 | 29.46 | 30.23 | 1,757,788 | -1.49(-4.71%) |
Oct 01, 2008 | 32.13 | 33.16 | 30.41 | 31.72 | 1,523,023 | -0.21(-0.65%) |
Sep 30, 2008 | 33.12 | 33.12 | 30.81 | 31.93 | 2,041,824 | +0.61(+1.95%) |
Sep 29, 2008 | 33.66 | 34.83 | 29.78 | 31.32 | 2,102,224 | -3.01(-8.76%) |
Sep 26, 2008 | 32.64 | 35.15 | 32.64 | 34.33 | 0 | +1.15(+3.46%) |
Sep 25, 2008 | 31.81 | 33.97 | 31.81 | 33.18 | 1,668,813 | +1.48(+4.68%) |
Sep 24, 2008 | 32.19 | 32.59 | 31.70 | 31.70 | 1,385,946 | -0.73(-2.26%) |
Sep 23, 2008 | 32.47 | 32.95 | 31.91 | 32.43 | 1,832,749 | -0.02(-0.06%) |
Sep 22, 2008 | 33.36 | 34.11 | 32.11 | 32.45 | 2,322,812 | -2.18(-6.30%) |
Sep 19, 2008 | 39.14 | 40.17 | 34.22 | 34.63 | 0 | -0.30(-0.86%) |
Sep 18, 2008 | 33.97 | 36.94 | 31.94 | 34.93 | 5,861,005 | +1.48(+4.41%) |
Sep 17, 2008 | 34.91 | 35.43 | 33.45 | 33.45 | 3,237,458 | -2.20(-6.17%) |
Sep 16, 2008 | 36.38 | 36.87 | 31.92 | 35.65 | 4,270,841 | -1.46(-3.93%) |
Sep 15, 2008 | 37.59 | 37.99 | 36.65 | 37.11 | 2,647,027 | -1.10(-2.88%) |
Sep 12, 2008 | 37.86 | 38.37 | 37.28 | 38.21 | 2,632,957 | +0.00(+0.00%) |
Sep 11, 2008 | 36.97 | 38.41 | 36.71 | 38.21 | 3,181,660 | +0.70(+1.85%) |
Sep 10, 2008 | 37.17 | 37.97 | 36.78 | 37.51 | 2,869,933 | +0.53(+1.42%) |
Sep 09, 2008 | 38.44 | 38.94 | 36.87 | 36.99 | 3,488,447 | -1.61(-4.16%) |
Sep 08, 2008 | 38.22 | 38.70 | 37.94 | 38.59 | 2,280,504 | +1.17(+3.14%) |
Sep 05, 2008 | 37.01 | 37.51 | 36.38 | 37.42 | 0 | +0.14(+0.38%) |
Sep 04, 2008 | 39.08 | 39.21 | 37.26 | 37.28 | 2,887,800 | -2.15(-5.46%) |
Sep 03, 2008 | 39.09 | 39.87 | 38.70 | 39.43 | 1,843,094 | +0.08(+0.22%) |