Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.92 | 13.75 | 12.78 | 13.63 | 2,514,960 | +0.77(+5.99%) |
Nov 27, 2008 | 11.69 | 13.20 | 11.21 | 12.86 | 4,527,606 | +0.00(+0.00%) |
Nov 26, 2008 | 11.69 | 13.20 | 11.21 | 12.86 | 4,527,606 | +0.90(+7.52%) |
Nov 25, 2008 | 12.98 | 12.98 | 11.43 | 11.96 | 6,646,962 | -0.26(-2.10%) |
Nov 24, 2008 | 11.28 | 12.32 | 10.72 | 12.21 | 6,657,614 | +0.86(+7.54%) |
Nov 21, 2008 | 10.48 | 11.49 | 10.13 | 11.36 | 12,211,616 | +1.12(+10.95%) |
Nov 20, 2008 | 11.37 | 11.63 | 9.929 | 10.24 | 9,010,283 | -1.33(-11.47%) |
Nov 19, 2008 | 12.89 | 13.30 | 11.53 | 11.56 | 6,013,242 | -1.37(-10.59%) |
Nov 18, 2008 | 13.24 | 13.81 | 12.54 | 12.93 | 6,740,322 | -0.51(-3.82%) |
Nov 17, 2008 | 14.11 | 14.20 | 12.72 | 13.45 | 4,695,472 | -0.92(-6.38%) |
Nov 14, 2008 | 13.67 | 15.28 | 13.49 | 14.36 | 5,838,250 | +0.45(+3.20%) |
Nov 13, 2008 | 13.10 | 13.96 | 12.67 | 13.92 | 6,204,801 | +0.96(+7.40%) |
Nov 12, 2008 | 14.32 | 14.46 | 12.89 | 12.96 | 5,987,683 | -1.82(-12.33%) |
Nov 11, 2008 | 17.22 | 17.22 | 14.53 | 14.78 | 4,820,512 | -1.37(-8.48%) |
Nov 10, 2008 | 16.07 | 16.68 | 15.47 | 16.15 | 3,433,462 | +0.37(+2.33%) |
Nov 07, 2008 | 15.81 | 16.23 | 15.32 | 15.78 | 4,759,852 | -0.10(-0.65%) |
Nov 06, 2008 | 16.78 | 17.10 | 15.72 | 15.89 | 5,406,839 | -1.10(-6.50%) |
Nov 05, 2008 | 18.40 | 19.01 | 16.75 | 16.99 | 7,592,174 | -1.72(-9.19%) |
Nov 04, 2008 | 17.11 | 18.92 | 16.69 | 18.71 | 7,997,731 | +1.60(+9.35%) |
Nov 03, 2008 | 16.95 | 17.61 | 16.32 | 17.11 | 5,594,748 | -0.20(-1.14%) |
Oct 31, 2008 | 17.80 | 18.08 | 16.84 | 17.31 | 6,458,702 | -0.39(-2.22%) |
Oct 30, 2008 | 15.04 | 17.75 | 15.04 | 17.70 | 11,149,359 | +2.58(+17.03%) |
Oct 29, 2008 | 15.55 | 16.02 | 14.99 | 15.12 | 7,607,481 | -0.26(-1.67%) |
Oct 28, 2008 | 15.45 | 15.99 | 13.93 | 15.38 | 10,126,082 | +0.27(+1.81%) |
Oct 27, 2008 | 16.07 | 16.31 | 15.04 | 15.11 | 5,825,084 | -1.34(-8.12%) |
Oct 24, 2008 | 14.73 | 16.80 | 13.98 | 16.44 | 10,138,653 | +0.59(+3.73%) |
Oct 23, 2008 | 15.59 | 16.08 | 15.02 | 15.85 | 5,918,352 | +0.37(+2.38%) |
Oct 22, 2008 | 15.96 | 16.37 | 15.00 | 15.48 | 6,712,206 | -0.88(-5.39%) |
Oct 21, 2008 | 16.15 | 16.74 | 15.61 | 16.37 | 5,249,491 | +0.21(+1.27%) |
Oct 20, 2008 | 15.32 | 16.18 | 14.99 | 16.16 | 5,693,234 | +0.57(+3.68%) |
Oct 17, 2008 | 15.43 | 16.22 | 15.07 | 15.59 | 7,050,306 | -0.25(-1.57%) |
Oct 16, 2008 | 16.05 | 16.21 | 14.99 | 15.83 | 8,676,453 | -0.10(-0.64%) |
Oct 15, 2008 | 14.17 | 17.07 | 15.41 | 15.94 | 7,509,080 | -1.55(-8.86%) |
Oct 14, 2008 | 18.29 | 19.69 | 16.43 | 17.49 | 11,181,868 | -0.32(-1.78%) |
Oct 13, 2008 | 14.22 | 17.97 | 14.20 | 17.80 | 17,295,580 | +3.68(+26.06%) |
Oct 10, 2008 | 16.50 | 16.90 | 12.42 | 14.12 | 32,790,012 | -3.06(-17.83%) |
Oct 09, 2008 | 17.74 | 18.33 | 17.19 | 17.19 | 8,027,119 | -1.04(-5.73%) |
Oct 08, 2008 | 18.54 | 19.99 | 18.12 | 18.23 | 7,440,746 | -0.73(-3.84%) |
Oct 07, 2008 | 20.02 | 20.34 | 18.90 | 18.96 | 6,878,570 | -1.06(-5.30%) |
Oct 06, 2008 | 19.46 | 20.41 | 18.95 | 20.02 | 7,339,250 | +0.03(+0.17%) |
Oct 03, 2008 | 20.94 | 21.06 | 19.93 | 19.99 | 3,332,024 | -0.65(-3.15%) |
Oct 02, 2008 | 21.24 | 21.50 | 20.60 | 20.64 | 3,585,475 | -0.77(-3.60%) |
Oct 01, 2008 | 20.97 | 21.47 | 20.93 | 21.41 | 2,989,777 | +0.15(+0.68%) |
Sep 30, 2008 | 20.41 | 21.44 | 19.83 | 21.26 | 4,626,260 | +1.20(+5.97%) |
Sep 29, 2008 | 23.07 | 23.07 | 19.67 | 20.06 | 4,963,020 | -1.70(-7.83%) |
Sep 26, 2008 | 21.37 | 21.88 | 21.37 | 21.77 | 3,088,606 | -0.12(-0.55%) |
Sep 25, 2008 | 21.41 | 21.93 | 21.35 | 21.89 | 5,176,932 | +0.68(+3.23%) |
Sep 24, 2008 | 21.67 | 22.15 | 21.04 | 21.20 | 2,991,821 | -0.68(-3.13%) |
Sep 23, 2008 | 21.92 | 22.25 | 21.61 | 21.89 | 3,175,936 | -0.03(-0.12%) |
Sep 22, 2008 | 22.63 | 22.88 | 21.73 | 21.91 | 2,826,364 | -1.02(-4.44%) |
Sep 19, 2008 | 22.13 | 23.38 | 22.13 | 22.93 | 7,118,293 | +0.80(+3.60%) |
Sep 18, 2008 | 21.24 | 22.18 | 20.77 | 22.13 | 6,838,508 | +1.22(+5.81%) |
Sep 17, 2008 | 21.59 | 22.10 | 20.82 | 20.92 | 5,541,393 | -1.08(-4.90%) |
Sep 16, 2008 | 22.26 | 22.59 | 21.49 | 22.00 | 6,467,044 | -0.73(-3.20%) |
Sep 15, 2008 | 22.30 | 23.27 | 22.30 | 22.72 | 5,227,497 | -0.42(-1.81%) |
Sep 12, 2008 | 22.90 | 23.30 | 22.71 | 23.14 | 2,828,498 | -0.03(-0.11%) |
Sep 11, 2008 | 23.07 | 23.40 | 22.77 | 23.17 | 3,126,186 | +0.03(+0.11%) |
Sep 10, 2008 | 23.54 | 23.88 | 23.02 | 23.14 | 4,761,729 | -0.33(-1.42%) |
Sep 09, 2008 | 25.57 | 25.82 | 23.48 | 23.48 | 6,424,835 | -1.46(-5.87%) |
Sep 08, 2008 | 24.56 | 24.94 | 24.21 | 24.94 | 3,212,450 | +0.91(+3.78%) |
Sep 05, 2008 | 23.80 | 24.16 | 23.61 | 24.03 | 2,858,432 | +0.06(+0.25%) |
Sep 04, 2008 | 24.75 | 24.86 | 23.92 | 23.97 | 4,894,728 | -0.95(-3.81%) |
Sep 03, 2008 | 27.09 | 27.09 | 24.67 | 24.92 | 4,540,705 | -0.92(-3.58%) |
Sep 02, 2008 | 25.92 | 26.11 | 25.53 | 25.85 | 4,236,356 | +0.62(+2.44%) |