Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 18.34 | 18.58 | 17.68 | 18.32 | 1,126,923 | -0.22(-1.19%) |
Nov 26, 2008 | 16.34 | 18.89 | 16.34 | 18.54 | 6,419,924 | +1.50(+8.79%) |
Nov 25, 2008 | 16.26 | 17.74 | 15.74 | 17.05 | 7,265,410 | +1.31(+8.29%) |
Nov 24, 2008 | 13.96 | 16.25 | 13.88 | 15.74 | 7,139,027 | +1.96(+14.21%) |
Nov 21, 2008 | 14.71 | 15.09 | 12.46 | 13.78 | 8,395,736 | +0.08(+0.60%) |
Nov 20, 2008 | 14.25 | 15.12 | 13.64 | 13.70 | 5,645,656 | -0.86(-5.88%) |
Nov 19, 2008 | 15.80 | 15.81 | 14.55 | 14.55 | 4,725,618 | -1.39(-8.71%) |
Nov 18, 2008 | 15.87 | 16.49 | 15.22 | 15.94 | 3,982,727 | +0.00(+0.00%) |
Nov 17, 2008 | 15.80 | 16.38 | 15.27 | 15.94 | 3,474,336 | -0.07(-0.46%) |
Nov 14, 2008 | 16.10 | 17.47 | 15.98 | 16.02 | 0 | -0.58(-3.49%) |
Nov 13, 2008 | 16.23 | 16.60 | 14.35 | 16.60 | 8,117,355 | +0.16(+0.95%) |
Nov 12, 2008 | 17.39 | 17.40 | 16.37 | 16.44 | 4,709,902 | -0.97(-5.55%) |
Nov 11, 2008 | 16.68 | 18.14 | 16.42 | 17.40 | 5,687,183 | -0.02(-0.11%) |
Nov 10, 2008 | 18.29 | 18.36 | 17.24 | 17.42 | 3,573,941 | -0.44(-2.47%) |
Nov 07, 2008 | 19.00 | 19.17 | 17.22 | 17.86 | 0 | -0.95(-5.03%) |
Nov 06, 2008 | 18.93 | 19.09 | 18.18 | 18.81 | 3,998,309 | -0.25(-1.30%) |
Nov 05, 2008 | 20.83 | 21.53 | 19.00 | 19.06 | 5,388,106 | -2.09(-9.87%) |
Nov 04, 2008 | 21.20 | 21.88 | 20.68 | 21.15 | 4,568,100 | +0.42(+2.04%) |
Nov 03, 2008 | 21.23 | 21.90 | 20.17 | 20.72 | 4,259,776 | -0.53(-2.51%) |
Oct 31, 2008 | 19.19 | 21.51 | 18.64 | 21.26 | 0 | +1.78(+9.16%) |
Oct 30, 2008 | 19.23 | 19.68 | 18.86 | 19.47 | 4,716,200 | +0.95(+5.11%) |
Oct 29, 2008 | 17.40 | 19.43 | 16.40 | 18.53 | 6,164,371 | +1.13(+6.50%) |
Oct 28, 2008 | 16.59 | 17.40 | 15.20 | 17.40 | 5,216,439 | +1.37(+8.55%) |
Oct 27, 2008 | 16.03 | 17.32 | 15.91 | 16.03 | 3,871,551 | -0.44(-2.68%) |
Oct 24, 2008 | 14.71 | 17.24 | 14.71 | 16.47 | 0 | -0.50(-2.93%) |
Oct 23, 2008 | 18.14 | 18.26 | 15.69 | 16.96 | 7,168,888 | -1.35(-7.38%) |
Oct 22, 2008 | 18.30 | 19.26 | 17.63 | 18.32 | 4,524,769 | -0.60(-3.16%) |
Oct 21, 2008 | 19.22 | 20.00 | 18.79 | 18.91 | 3,771,159 | -0.86(-4.33%) |
Oct 20, 2008 | 18.53 | 19.84 | 17.89 | 19.77 | 5,551,733 | +1.65(+9.08%) |
Oct 17, 2008 | 16.97 | 18.65 | 16.79 | 18.12 | 0 | +0.35(+1.97%) |
Oct 16, 2008 | 17.18 | 17.94 | 15.92 | 17.77 | 8,195,976 | +0.65(+3.81%) |
Oct 15, 2008 | 17.98 | 18.18 | 16.92 | 17.12 | 6,252,051 | -1.30(-7.04%) |
Oct 14, 2008 | 19.19 | 19.90 | 18.03 | 18.42 | 6,440,457 | -0.52(-2.77%) |
Oct 13, 2008 | 19.27 | 19.54 | 17.99 | 18.94 | 5,880,937 | +0.22(+1.18%) |
Oct 10, 2008 | 16.61 | 18.93 | 15.92 | 18.72 | 0 | +1.37(+7.90%) |
Oct 09, 2008 | 19.24 | 19.24 | 17.15 | 17.35 | 5,485,579 | -1.27(-6.81%) |
Oct 08, 2008 | 17.72 | 19.63 | 17.49 | 18.62 | 8,273,756 | +0.55(+3.05%) |
Oct 07, 2008 | 19.95 | 20.06 | 17.94 | 18.07 | 5,555,701 | -1.42(-7.27%) |
Oct 06, 2008 | 19.31 | 19.68 | 17.91 | 19.48 | 9,034,568 | -0.65(-3.24%) |
Oct 03, 2008 | 22.02 | 22.43 | 20.00 | 20.14 | 0 | -1.72(-7.87%) |
Oct 02, 2008 | 23.37 | 23.81 | 21.78 | 21.85 | 4,523,046 | -1.73(-7.33%) |
Oct 01, 2008 | 22.92 | 23.65 | 22.53 | 23.58 | 4,308,100 | +0.39(+1.66%) |
Sep 30, 2008 | 22.65 | 23.37 | 21.79 | 23.20 | 5,087,952 | +0.78(+3.49%) |
Sep 29, 2008 | 23.94 | 23.94 | 21.61 | 22.42 | 7,325,069 | -1.71(-7.09%) |
Sep 26, 2008 | 22.92 | 24.20 | 22.67 | 24.13 | 0 | +0.33(+1.39%) |
Sep 25, 2008 | 22.78 | 23.99 | 22.22 | 23.79 | 6,173,734 | +1.20(+5.33%) |
Sep 24, 2008 | 21.84 | 22.94 | 21.26 | 22.59 | 5,325,910 | +0.97(+4.46%) |
Sep 23, 2008 | 22.58 | 22.99 | 21.29 | 21.62 | 6,352,272 | -1.01(-4.47%) |
Sep 22, 2008 | 24.47 | 24.72 | 22.45 | 22.64 | 7,670,338 | -2.04(-8.27%) |
Sep 19, 2008 | 25.06 | 25.74 | 23.15 | 24.68 | 0 | +1.74(+7.58%) |
Sep 18, 2008 | 22.51 | 23.17 | 20.25 | 22.94 | 11,979,576 | +0.92(+4.18%) |
Sep 17, 2008 | 22.20 | 22.72 | 21.37 | 22.02 | 8,536,722 | -0.63(-2.80%) |
Sep 16, 2008 | 21.08 | 23.11 | 21.08 | 22.65 | 8,458,416 | +0.75(+3.44%) |
Sep 15, 2008 | 22.15 | 23.19 | 21.84 | 21.90 | 7,176,621 | -1.48(-6.33%) |
Sep 12, 2008 | 22.75 | 23.91 | 22.66 | 23.38 | 0 | +0.36(+1.56%) |
Sep 11, 2008 | 22.15 | 23.54 | 21.99 | 23.02 | 9,534,341 | +0.30(+1.34%) |
Sep 10, 2008 | 22.60 | 23.31 | 21.94 | 22.72 | 6,100,704 | +0.41(+1.85%) |
Sep 09, 2008 | 23.75 | 24.31 | 21.74 | 22.31 | 10,640,622 | -2.03(-8.35%) |
Sep 08, 2008 | 23.88 | 25.00 | 23.07 | 24.34 | 14,925,857 | +2.09(+9.38%) |
Sep 05, 2008 | 22.32 | 22.58 | 21.29 | 22.25 | 0 | -0.80(-3.47%) |
Sep 04, 2008 | 22.34 | 23.32 | 21.66 | 23.05 | 9,279,823 | +0.25(+1.09%) |
Sep 03, 2008 | 22.93 | 23.41 | 22.14 | 22.80 | 6,330,703 | -0.01(-0.04%) |