Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.18 | 18.17 | 17.18 | 18.17 | 1,607,802 | +0.76(+4.36%) |
Nov 26, 2008 | 17.37 | 17.67 | 16.84 | 17.41 | 4,181,239 | +0.34(+1.98%) |
Nov 25, 2008 | 15.36 | 17.29 | 15.36 | 17.07 | 6,700,406 | +0.97(+6.00%) |
Nov 24, 2008 | 14.95 | 16.39 | 14.95 | 16.10 | 7,258,049 | +1.53(+10.53%) |
Nov 21, 2008 | 13.03 | 14.73 | 12.75 | 14.57 | 6,958,064 | +1.90(+15.01%) |
Nov 20, 2008 | 15.08 | 15.24 | 12.04 | 12.67 | 11,714,908 | -2.67(-17.40%) |
Nov 19, 2008 | 16.87 | 17.33 | 15.34 | 15.34 | 4,090,612 | -1.60(-9.46%) |
Nov 18, 2008 | 16.94 | 17.59 | 16.27 | 16.94 | 3,161,574 | -0.18(-1.03%) |
Nov 17, 2008 | 17.25 | 17.47 | 16.51 | 17.11 | 2,633,720 | -0.25(-1.46%) |
Nov 14, 2008 | 18.05 | 18.15 | 16.79 | 17.37 | 3,473,423 | -0.92(-5.03%) |
Nov 13, 2008 | 16.59 | 18.29 | 15.57 | 18.29 | 5,005,573 | +1.73(+10.42%) |
Nov 12, 2008 | 16.78 | 17.64 | 16.43 | 16.56 | 3,497,323 | -1.11(-6.29%) |
Nov 11, 2008 | 16.87 | 18.27 | 16.62 | 17.67 | 5,477,070 | +0.38(+2.17%) |
Nov 10, 2008 | 18.19 | 18.40 | 16.36 | 17.30 | 5,193,164 | -1.00(-5.45%) |
Nov 07, 2008 | 16.70 | 18.34 | 16.65 | 18.30 | 4,039,530 | +1.62(+9.70%) |
Nov 06, 2008 | 17.87 | 18.40 | 16.38 | 16.68 | 3,617,556 | -1.73(-9.38%) |
Nov 05, 2008 | 18.72 | 18.72 | 17.82 | 18.40 | 3,467,786 | -0.38(-2.04%) |
Nov 04, 2008 | 17.92 | 19.15 | 17.64 | 18.79 | 10,428,741 | +1.57(+9.13%) |
Nov 03, 2008 | 17.45 | 18.07 | 17.07 | 17.21 | 4,220,633 | -0.61(-3.44%) |
Oct 31, 2008 | 18.40 | 18.69 | 17.83 | 17.83 | 4,950,439 | -0.87(-4.64%) |
Oct 30, 2008 | 17.34 | 18.69 | 16.91 | 18.69 | 6,500,545 | +1.83(+10.82%) |
Oct 29, 2008 | 15.59 | 17.25 | 15.37 | 16.87 | 8,280,662 | +1.61(+10.55%) |
Oct 28, 2008 | 15.63 | 15.76 | 13.71 | 15.26 | 7,628,776 | +0.44(+3.00%) |
Oct 27, 2008 | 15.51 | 15.89 | 14.46 | 14.81 | 5,676,385 | -0.67(-4.36%) |
Oct 24, 2008 | 15.95 | 16.08 | 14.94 | 15.49 | 6,841,203 | -1.27(-7.59%) |
Oct 23, 2008 | 16.67 | 17.44 | 15.57 | 16.76 | 9,410,662 | -0.02(-0.09%) |
Oct 22, 2008 | 18.62 | 18.62 | 15.64 | 16.78 | 14,171,853 | -2.10(-11.13%) |
Oct 21, 2008 | 18.49 | 19.34 | 18.43 | 18.88 | 15,425,637 | -0.29(-1.52%) |
Oct 20, 2008 | 18.41 | 19.48 | 16.23 | 19.17 | 34,362,772 | +4.35(+29.33%) |
Oct 17, 2008 | 13.42 | 15.49 | 13.36 | 14.82 | 7,521,200 | +0.88(+6.33%) |
Oct 16, 2008 | 13.81 | 14.49 | 12.71 | 13.94 | 9,130,331 | +0.05(+0.39%) |
Oct 15, 2008 | 14.57 | 14.99 | 13.80 | 13.89 | 10,134,207 | -1.10(-7.37%) |
Oct 14, 2008 | 15.54 | 16.85 | 14.26 | 14.99 | 13,580,674 | +0.51(+3.49%) |
Oct 13, 2008 | 12.94 | 14.70 | 12.45 | 14.48 | 10,840,050 | +2.85(+24.52%) |
Oct 10, 2008 | 12.05 | 13.17 | 11.03 | 11.63 | 11,646,653 | -1.23(-9.60%) |
Oct 09, 2008 | 13.80 | 14.11 | 12.59 | 12.87 | 7,023,818 | -0.75(-5.52%) |
Oct 08, 2008 | 13.04 | 14.42 | 12.46 | 13.62 | 13,141,155 | +0.13(+0.97%) |
Oct 07, 2008 | 16.70 | 16.70 | 13.17 | 13.49 | 8,650,633 | -2.03(-13.09%) |
Oct 06, 2008 | 16.09 | 16.09 | 14.11 | 15.52 | 8,917,038 | -1.18(-7.07%) |
Oct 03, 2008 | 17.04 | 18.03 | 16.33 | 16.70 | 7,668,072 | -0.09(-0.55%) |
Oct 02, 2008 | 18.29 | 18.29 | 16.23 | 16.79 | 11,374,567 | -1.55(-8.45%) |
Oct 01, 2008 | 18.92 | 18.98 | 17.86 | 18.34 | 4,428,653 | -0.64(-3.35%) |
Sep 30, 2008 | 18.31 | 19.17 | 17.54 | 18.98 | 17,309,244 | +0.91(+5.05%) |
Sep 29, 2008 | 19.94 | 20.08 | 17.02 | 18.07 | 17,934,818 | -2.19(-10.79%) |
Sep 26, 2008 | 21.07 | 21.26 | 20.08 | 20.25 | 0 | -1.17(-5.44%) |
Sep 25, 2008 | 21.08 | 22.09 | 20.93 | 21.42 | 7,391,040 | +0.27(+1.27%) |
Sep 24, 2008 | 21.50 | 21.54 | 20.83 | 21.15 | 4,637,514 | -0.11(-0.51%) |
Sep 23, 2008 | 22.32 | 22.57 | 20.96 | 21.26 | 5,407,869 | -0.54(-2.50%) |
Sep 22, 2008 | 23.59 | 23.69 | 21.75 | 21.80 | 7,372,113 | -1.66(-7.06%) |
Sep 19, 2008 | 22.95 | 25.30 | 21.55 | 23.46 | 0 | +2.67(+12.84%) |
Sep 18, 2008 | 20.31 | 21.86 | 19.44 | 20.79 | 14,574,914 | +1.50(+7.79%) |
Sep 17, 2008 | 21.46 | 21.49 | 19.06 | 19.28 | 14,792,640 | -2.33(-10.78%) |
Sep 16, 2008 | 22.18 | 22.65 | 20.50 | 21.62 | 14,182,836 | -1.17(-5.15%) |
Sep 15, 2008 | 24.74 | 24.74 | 22.60 | 22.79 | 8,679,444 | -2.81(-10.99%) |
Sep 12, 2008 | 24.15 | 25.79 | 24.15 | 25.60 | 7,045,372 | +1.04(+4.21%) |
Sep 11, 2008 | 23.75 | 24.88 | 22.92 | 24.57 | 7,652,218 | +0.49(+2.04%) |
Sep 10, 2008 | 23.52 | 24.48 | 23.00 | 24.08 | 10,834,380 | +0.88(+3.80%) |
Sep 09, 2008 | 25.11 | 25.17 | 22.59 | 23.20 | 20,846,860 | -1.92(-7.63%) |
Sep 08, 2008 | 26.81 | 26.84 | 24.99 | 25.11 | 6,896,975 | -0.99(-3.79%) |
Sep 05, 2008 | 26.28 | 26.51 | 25.38 | 26.10 | 0 | -0.11(-0.41%) |
Sep 04, 2008 | 27.07 | 27.08 | 26.11 | 26.21 | 4,522,618 | -0.73(-2.70%) |
Sep 03, 2008 | 27.99 | 28.15 | 26.68 | 26.94 | 6,109,007 | -1.18(-4.20%) |