Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 13.69 | 13.69 | 12.82 | 13.26 | 5,489,683 | -0.24(-1.76%) |
Nov 26, 2008 | 12.56 | 13.61 | 12.52 | 13.50 | 12,098,833 | +0.69(+5.40%) |
Nov 25, 2008 | 12.96 | 13.54 | 12.52 | 12.80 | 16,633,525 | +0.07(+0.55%) |
Nov 24, 2008 | 11.61 | 13.00 | 11.40 | 12.73 | 21,965,038 | +1.45(+12.82%) |
Nov 21, 2008 | 12.18 | 12.18 | 10.51 | 11.29 | 20,795,472 | +0.13(+1.21%) |
Nov 20, 2008 | 11.49 | 12.40 | 11.03 | 11.15 | 18,102,570 | -0.74(-6.24%) |
Nov 19, 2008 | 12.88 | 13.15 | 11.22 | 11.90 | 30,852,762 | -1.53(-11.40%) |
Nov 18, 2008 | 13.23 | 13.79 | 12.92 | 13.43 | 14,532,867 | +0.13(+0.96%) |
Nov 17, 2008 | 13.71 | 14.01 | 13.28 | 13.30 | 14,122,949 | -0.83(-5.85%) |
Nov 14, 2008 | 14.59 | 15.08 | 14.04 | 14.12 | 0 | -0.98(-6.49%) |
Nov 13, 2008 | 13.95 | 15.12 | 13.45 | 15.10 | 21,870,568 | +1.04(+7.37%) |
Nov 12, 2008 | 13.45 | 14.58 | 13.25 | 14.07 | 40,655,880 | -1.22(-8.00%) |
Nov 11, 2008 | 15.65 | 15.85 | 15.08 | 15.29 | 11,997,757 | -0.85(-5.28%) |
Nov 10, 2008 | 17.16 | 17.57 | 15.88 | 16.14 | 11,979,795 | -0.24(-1.48%) |
Nov 07, 2008 | 16.42 | 16.74 | 16.06 | 16.38 | 8,998,796 | -0.11(-0.66%) |
Nov 06, 2008 | 16.65 | 17.61 | 16.07 | 16.49 | 17,817,032 | -0.54(-3.16%) |
Nov 05, 2008 | 17.48 | 17.54 | 16.90 | 17.03 | 13,389,887 | -0.56(-3.20%) |
Nov 04, 2008 | 18.48 | 18.48 | 17.09 | 17.59 | 15,801,369 | -0.18(-1.01%) |
Nov 03, 2008 | 17.29 | 18.49 | 17.11 | 17.77 | 16,452,034 | +0.56(+3.27%) |
Oct 31, 2008 | 16.20 | 17.33 | 15.81 | 17.21 | 0 | +1.45(+9.22%) |
Oct 30, 2008 | 15.86 | 15.92 | 15.33 | 15.76 | 11,746,286 | +0.93(+6.31%) |
Oct 29, 2008 | 15.32 | 15.87 | 14.47 | 14.82 | 25,047,352 | -0.54(-3.54%) |
Oct 28, 2008 | 14.39 | 15.83 | 13.73 | 15.37 | 23,881,454 | +1.59(+11.58%) |
Oct 27, 2008 | 14.09 | 14.73 | 13.77 | 13.77 | 12,428,935 | -0.64(-4.44%) |
Oct 24, 2008 | 12.81 | 14.68 | 12.80 | 14.41 | 15,669,353 | +0.12(+0.81%) |
Oct 23, 2008 | 14.59 | 14.87 | 13.50 | 14.30 | 17,159,162 | -0.34(-2.32%) |
Oct 22, 2008 | 15.60 | 15.60 | 14.09 | 14.64 | 12,232,075 | -1.07(-6.81%) |
Oct 21, 2008 | 15.92 | 16.12 | 15.63 | 15.71 | 11,926,091 | -0.31(-1.92%) |
Oct 20, 2008 | 16.42 | 16.57 | 15.72 | 16.01 | 17,359,218 | +0.17(+1.05%) |
Oct 17, 2008 | 15.62 | 16.52 | 15.40 | 15.85 | 0 | -0.20(-1.28%) |
Oct 16, 2008 | 15.80 | 16.16 | 15.09 | 16.05 | 20,904,260 | +0.31(+1.99%) |
Oct 15, 2008 | 16.99 | 17.30 | 15.53 | 15.74 | 17,056,232 | -1.59(-9.17%) |
Oct 14, 2008 | 18.21 | 18.30 | 16.95 | 17.33 | 19,104,310 | -0.04(-0.26%) |
Oct 13, 2008 | 17.42 | 17.62 | 16.52 | 17.37 | 17,974,328 | +0.88(+5.36%) |
Oct 10, 2008 | 15.41 | 17.24 | 15.10 | 16.49 | 24,602,452 | -0.36(-2.13%) |
Oct 09, 2008 | 18.98 | 18.98 | 16.51 | 16.84 | 19,395,578 | -1.76(-9.46%) |
Oct 08, 2008 | 19.08 | 20.14 | 18.61 | 18.61 | 26,250,734 | -0.82(-4.22%) |
Oct 07, 2008 | 20.55 | 21.12 | 19.34 | 19.43 | 16,684,071 | -1.33(-6.39%) |
Oct 06, 2008 | 20.62 | 21.31 | 19.76 | 20.75 | 18,640,370 | -0.81(-3.77%) |
Oct 03, 2008 | 22.34 | 22.73 | 21.36 | 21.56 | 0 | -0.46(-2.09%) |
Oct 02, 2008 | 23.22 | 23.37 | 21.90 | 22.02 | 12,597,657 | -1.36(-5.80%) |
Oct 01, 2008 | 23.75 | 24.07 | 23.11 | 23.38 | 10,607,887 | -0.63(-2.61%) |
Sep 30, 2008 | 23.68 | 24.24 | 23.09 | 24.01 | 10,314,458 | +0.59(+2.52%) |
Sep 29, 2008 | 24.64 | 25.01 | 22.82 | 23.42 | 14,648,753 | -1.63(-6.49%) |
Sep 26, 2008 | 24.33 | 25.05 | 24.11 | 25.05 | 0 | +0.26(+1.03%) |
Sep 25, 2008 | 24.71 | 25.52 | 24.28 | 24.79 | 14,137,978 | +0.39(+1.60%) |
Sep 24, 2008 | 24.16 | 24.84 | 24.07 | 24.40 | 12,678,905 | +0.15(+0.63%) |
Sep 23, 2008 | 25.27 | 25.53 | 24.05 | 24.25 | 14,807,972 | -0.89(-3.54%) |
Sep 22, 2008 | 26.83 | 26.86 | 24.91 | 25.14 | 15,137,658 | -1.43(-5.37%) |
Sep 19, 2008 | 27.68 | 64.45 | 26.38 | 26.56 | 0 | +0.05(+0.19%) |
Sep 18, 2008 | 26.02 | 26.54 | 24.85 | 26.51 | 20,087,810 | +1.04(+4.07%) |
Sep 17, 2008 | 26.28 | 26.89 | 25.36 | 25.48 | 20,636,496 | -1.67(-6.16%) |
Sep 16, 2008 | 26.06 | 27.31 | 25.29 | 27.15 | 31,306,372 | -0.83(-2.97%) |
Sep 15, 2008 | 27.66 | 28.81 | 27.66 | 27.98 | 15,152,596 | -0.51(-1.78%) |
Sep 12, 2008 | 28.55 | 28.89 | 28.30 | 28.48 | 16,196,680 | -0.97(-3.28%) |
Sep 11, 2008 | 28.54 | 29.47 | 28.23 | 29.45 | 13,682,412 | +0.51(+1.75%) |
Sep 10, 2008 | 28.77 | 29.36 | 28.47 | 28.95 | 10,243,954 | +0.26(+0.92%) |
Sep 09, 2008 | 29.50 | 29.82 | 28.61 | 28.68 | 15,921,364 | -1.36(-4.54%) |
Sep 08, 2008 | 29.62 | 30.41 | 29.02 | 30.05 | 14,573,017 | +1.29(+4.47%) |
Sep 05, 2008 | 28.43 | 28.95 | 28.09 | 28.76 | 0 | -0.04(-0.13%) |
Sep 04, 2008 | 29.13 | 29.45 | 28.63 | 28.80 | 11,969,679 | -0.65(-2.22%) |
Sep 03, 2008 | 28.89 | 29.84 | 28.62 | 29.45 | 13,510,020 | +0.13(+0.46%) |