Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 23.80 | 24.43 | 23.35 | 24.30 | 672,784 | +2.04(+9.15%) |
Nov 26, 2008 | 21.03 | 22.31 | 20.91 | 22.26 | 1,008,504 | +0.78(+3.65%) |
Nov 25, 2008 | 21.98 | 22.04 | 20.52 | 21.48 | 2,555,758 | +0.57(+2.74%) |
Nov 24, 2008 | 17.83 | 21.10 | 17.66 | 20.91 | 2,200,537 | +4.16(+24.82%) |
Nov 21, 2008 | 17.21 | 17.22 | 15.30 | 16.75 | 3,773,136 | +1.20(+7.71%) |
Nov 20, 2008 | 16.63 | 17.52 | 15.35 | 15.55 | 2,785,586 | -2.01(-11.45%) |
Nov 19, 2008 | 19.17 | 19.69 | 17.38 | 17.56 | 1,706,320 | -2.52(-12.56%) |
Nov 18, 2008 | 20.03 | 20.45 | 19.23 | 20.08 | 1,597,177 | -0.27(-1.34%) |
Nov 17, 2008 | 20.69 | 21.41 | 19.99 | 20.35 | 996,178 | -0.57(-2.70%) |
Nov 14, 2008 | 22.01 | 22.60 | 20.76 | 20.92 | 0 | -2.49(-10.63%) |
Nov 13, 2008 | 21.46 | 23.47 | 19.96 | 23.41 | 2,516,271 | +2.26(+10.66%) |
Nov 12, 2008 | 22.47 | 22.56 | 21.02 | 21.15 | 1,706,002 | -2.60(-10.93%) |
Nov 11, 2008 | 24.68 | 24.72 | 23.00 | 23.75 | 1,781,640 | -1.79(-6.99%) |
Nov 10, 2008 | 26.59 | 26.69 | 25.21 | 25.53 | 1,248,114 | -1.04(-3.92%) |
Nov 07, 2008 | 25.51 | 26.65 | 25.45 | 26.58 | 2,029,892 | +0.84(+3.28%) |
Nov 06, 2008 | 27.69 | 28.60 | 25.40 | 25.73 | 2,556,420 | -2.86(-9.99%) |
Nov 05, 2008 | 30.40 | 31.19 | 28.42 | 28.59 | 1,525,341 | -3.53(-10.99%) |
Nov 04, 2008 | 28.91 | 32.19 | 28.80 | 32.12 | 2,480,760 | +4.97(+18.33%) |
Nov 03, 2008 | 26.34 | 27.40 | 26.21 | 27.14 | 1,248,578 | +1.26(+4.87%) |
Oct 31, 2008 | 25.15 | 26.35 | 24.93 | 25.88 | 1,250,317 | +0.30(+1.17%) |
Oct 30, 2008 | 26.06 | 26.65 | 24.57 | 25.58 | 2,038,414 | +4.06(+18.87%) |
Oct 29, 2008 | 20.99 | 23.01 | 20.62 | 21.52 | 1,914,888 | +0.05(+0.25%) |
Oct 28, 2008 | 20.44 | 21.73 | 19.05 | 21.46 | 3,453,194 | -0.25(-1.16%) |
Oct 27, 2008 | 21.96 | 22.96 | 21.66 | 21.72 | 2,175,333 | -2.58(-10.60%) |
Oct 24, 2008 | 25.04 | 26.54 | 23.28 | 24.29 | 4,197,988 | -3.92(-13.89%) |
Oct 23, 2008 | 28.61 | 29.12 | 27.06 | 28.21 | 1,439,782 | -0.09(-0.31%) |
Oct 22, 2008 | 30.26 | 30.49 | 27.62 | 28.30 | 1,031,459 | -2.34(-7.65%) |
Oct 21, 2008 | 31.86 | 32.20 | 30.51 | 30.64 | 845,795 | -0.89(-2.83%) |
Oct 20, 2008 | 30.13 | 31.56 | 29.90 | 31.54 | 881,000 | +1.89(+6.39%) |
Oct 17, 2008 | 29.79 | 31.31 | 29.36 | 29.64 | 0 | -1.34(-4.33%) |
Oct 16, 2008 | 30.67 | 31.20 | 28.31 | 30.98 | 1,766,137 | +1.35(+4.55%) |
Oct 15, 2008 | 33.31 | 33.41 | 29.43 | 29.63 | 2,354,722 | -6.59(-18.19%) |
Oct 14, 2008 | 39.07 | 39.07 | 34.93 | 36.22 | 1,941,154 | +2.45(+7.26%) |
Oct 13, 2008 | 32.58 | 34.64 | 31.43 | 33.77 | 1,449,777 | +2.64(+8.49%) |
Oct 10, 2008 | 28.69 | 31.54 | 27.26 | 31.13 | 2,788,533 | -0.39(-1.23%) |
Oct 09, 2008 | 38.04 | 38.04 | 31.03 | 31.52 | 2,477,200 | -4.33(-12.09%) |
Oct 08, 2008 | 36.95 | 38.79 | 35.37 | 35.85 | 1,677,140 | -2.41(-6.30%) |
Oct 07, 2008 | 41.93 | 42.38 | 37.78 | 38.26 | 981,278 | -5.91(-13.38%) |
Oct 06, 2008 | 44.46 | 46.00 | 41.58 | 44.17 | 840,841 | -2.36(-5.08%) |
Oct 03, 2008 | 54.51 | 51.04 | 46.23 | 46.53 | 0 | +0.16(+0.34%) |
Oct 02, 2008 | 48.93 | 49.40 | 46.07 | 46.38 | 693,248 | -4.23(-8.36%) |
Oct 01, 2008 | 48.88 | 51.28 | 46.01 | 50.61 | 789,801 | +1.01(+2.03%) |
Sep 30, 2008 | 47.04 | 50.06 | 45.65 | 49.60 | 798,599 | +3.13(+6.73%) |
Sep 29, 2008 | 51.88 | 51.88 | 45.27 | 46.47 | 1,160,206 | -9.79(-17.39%) |
Sep 26, 2008 | 53.65 | 56.26 | 53.15 | 56.26 | 0 | +0.24(+0.43%) |
Sep 25, 2008 | 56.41 | 57.20 | 55.09 | 56.02 | 400,257 | +2.53(+4.73%) |
Sep 24, 2008 | 54.90 | 55.56 | 53.49 | 53.49 | 622,093 | +0.10(+0.19%) |
Sep 23, 2008 | 53.73 | 54.51 | 52.71 | 53.39 | 421,833 | -1.06(-1.94%) |
Sep 22, 2008 | 58.77 | 58.78 | 54.30 | 54.45 | 1,040,816 | -2.96(-5.16%) |
Sep 19, 2008 | 61.33 | 61.33 | 55.85 | 57.41 | 0 | +1.59(+2.84%) |
Sep 18, 2008 | 50.32 | 57.87 | 47.86 | 55.82 | 4,901,974 | +7.85(+16.36%) |
Sep 17, 2008 | 48.68 | 49.99 | 47.42 | 47.97 | 3,941,888 | -3.90(-7.53%) |
Sep 16, 2008 | 48.94 | 51.93 | 48.83 | 51.88 | 3,765,776 | +0.21(+0.41%) |
Sep 15, 2008 | 50.59 | 52.59 | 50.59 | 51.66 | 3,934,434 | -4.57(-8.12%) |
Sep 12, 2008 | 54.94 | 56.52 | 54.26 | 56.23 | 2,487,163 | -1.06(-1.84%) |
Sep 11, 2008 | 54.92 | 57.35 | 54.80 | 57.29 | 2,619,981 | -1.05(-1.80%) |
Sep 10, 2008 | 59.32 | 59.40 | 57.89 | 58.34 | 2,186,664 | +0.61(+1.05%) |
Sep 09, 2008 | 59.47 | 60.46 | 57.61 | 57.73 | 3,157,795 | -0.96(-1.64%) |
Sep 08, 2008 | 59.13 | 59.17 | 57.40 | 58.69 | 1,886,020 | +2.33(+4.13%) |
Sep 05, 2008 | 55.34 | 56.53 | 54.74 | 56.36 | 0 | +0.50(+0.90%) |
Sep 04, 2008 | 58.01 | 58.47 | 55.77 | 55.86 | 1,824,727 | -3.41(-5.76%) |
Sep 03, 2008 | 58.74 | 59.41 | 58.40 | 59.27 | 1,249,686 | +0.76(+1.30%) |