Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 33.43 | 34.30 | 32.75 | 34.22 | 753,599 | +0.61(+1.80%) |
Nov 26, 2008 | 31.02 | 34.55 | 29.92 | 33.61 | 2,729,855 | +1.91(+6.04%) |
Nov 25, 2008 | 29.75 | 31.90 | 28.60 | 31.69 | 3,221,233 | +2.62(+9.00%) |
Nov 24, 2008 | 24.48 | 30.00 | 24.31 | 29.08 | 2,738,760 | +5.25(+22.03%) |
Nov 21, 2008 | 24.17 | 24.32 | 22.06 | 23.83 | 1,888,097 | -0.31(-1.29%) |
Nov 20, 2008 | 24.22 | 26.41 | 23.29 | 24.14 | 1,461,585 | -0.54(-2.20%) |
Nov 19, 2008 | 25.10 | 26.53 | 24.51 | 24.68 | 2,070,303 | -0.41(-1.65%) |
Nov 18, 2008 | 25.16 | 26.03 | 24.04 | 25.10 | 1,154,593 | -0.26(-1.01%) |
Nov 17, 2008 | 24.79 | 26.56 | 24.79 | 25.35 | 1,499,126 | +0.10(+0.41%) |
Nov 14, 2008 | 26.37 | 27.04 | 25.25 | 25.25 | 0 | -1.67(-6.19%) |
Nov 13, 2008 | 24.45 | 27.05 | 23.43 | 26.92 | 1,716,630 | +2.64(+10.88%) |
Nov 12, 2008 | 25.22 | 25.42 | 23.88 | 24.28 | 1,695,028 | -1.64(-6.34%) |
Nov 11, 2008 | 26.05 | 26.45 | 25.44 | 25.92 | 1,280,856 | -0.26(-1.01%) |
Nov 10, 2008 | 27.38 | 28.39 | 25.60 | 26.18 | 642,747 | -0.29(-1.09%) |
Nov 07, 2008 | 26.57 | 27.33 | 25.63 | 26.47 | 0 | +0.26(+1.00%) |
Nov 06, 2008 | 28.49 | 28.49 | 26.04 | 26.21 | 1,998,945 | -2.68(-9.28%) |
Nov 05, 2008 | 28.97 | 29.80 | 28.61 | 28.89 | 1,046,938 | -0.65(-2.21%) |
Nov 04, 2008 | 30.30 | 30.30 | 28.02 | 29.54 | 1,277,053 | +2.31(+8.47%) |
Nov 03, 2008 | 27.45 | 29.04 | 26.97 | 27.23 | 1,464,487 | -1.22(-4.29%) |
Oct 31, 2008 | 23.75 | 28.70 | 23.52 | 28.46 | 0 | +4.44(+18.47%) |
Oct 30, 2008 | 22.11 | 26.22 | 21.03 | 24.02 | 1,960,827 | +3.24(+15.59%) |
Oct 29, 2008 | 19.31 | 22.53 | 19.31 | 20.78 | 1,093,057 | +1.28(+6.59%) |
Oct 28, 2008 | 18.18 | 19.59 | 17.32 | 19.50 | 622,428 | +1.41(+7.81%) |
Oct 27, 2008 | 18.54 | 19.31 | 18.07 | 18.08 | 512,116 | -0.71(-3.78%) |
Oct 24, 2008 | 16.91 | 19.46 | 16.91 | 18.79 | 885,036 | -0.09(-0.46%) |
Oct 23, 2008 | 20.74 | 21.34 | 17.72 | 18.88 | 1,648,559 | -1.67(-8.11%) |
Oct 22, 2008 | 21.75 | 21.83 | 20.02 | 20.55 | 552,138 | -1.85(-8.26%) |
Oct 21, 2008 | 22.86 | 23.13 | 22.11 | 22.40 | 317,734 | -0.97(-4.13%) |
Oct 20, 2008 | 22.70 | 23.45 | 21.67 | 23.37 | 506,796 | +0.95(+4.23%) |
Oct 17, 2008 | 22.07 | 23.93 | 21.86 | 22.42 | 0 | -0.38(-1.68%) |
Oct 16, 2008 | 21.22 | 23.07 | 20.34 | 22.80 | 1,808,474 | +1.66(+7.85%) |
Oct 15, 2008 | 21.68 | 21.78 | 21.08 | 21.14 | 1,346,719 | -0.63(-2.89%) |
Oct 14, 2008 | 24.00 | 24.32 | 21.48 | 21.77 | 1,311,339 | -1.11(-4.85%) |
Oct 13, 2008 | 21.03 | 23.45 | 20.87 | 22.88 | 1,336,468 | +2.94(+14.72%) |
Oct 10, 2008 | 18.10 | 21.16 | 17.39 | 19.94 | 0 | +0.90(+4.73%) |
Oct 09, 2008 | 20.99 | 21.12 | 19.04 | 19.04 | 1,340,611 | -1.48(-7.19%) |
Oct 08, 2008 | 19.83 | 21.89 | 19.73 | 20.52 | 1,381,304 | +0.01(+0.04%) |
Oct 07, 2008 | 23.01 | 23.05 | 20.38 | 20.51 | 1,444,275 | -1.90(-8.47%) |
Oct 06, 2008 | 24.08 | 24.08 | 20.53 | 22.41 | 1,830,577 | -2.34(-9.45%) |
Oct 03, 2008 | 26.48 | 27.12 | 24.65 | 24.75 | 0 | -0.77(-3.03%) |
Oct 02, 2008 | 27.19 | 27.25 | 25.17 | 25.52 | 739,267 | -1.90(-6.92%) |
Oct 01, 2008 | 28.17 | 28.22 | 26.69 | 27.42 | 457,478 | -1.16(-4.05%) |
Sep 30, 2008 | 26.95 | 28.97 | 26.11 | 28.58 | 1,107,499 | +2.29(+8.71%) |
Sep 29, 2008 | 29.20 | 29.50 | 25.52 | 26.29 | 1,285,761 | -3.41(-11.50%) |
Sep 26, 2008 | 29.64 | 30.00 | 28.92 | 29.70 | 0 | -0.53(-1.77%) |
Sep 25, 2008 | 28.73 | 30.39 | 28.46 | 30.23 | 886,081 | +1.64(+5.72%) |
Sep 24, 2008 | 29.39 | 29.39 | 28.08 | 28.60 | 546,067 | -0.78(-2.66%) |
Sep 23, 2008 | 30.72 | 30.79 | 28.93 | 29.38 | 762,538 | -1.22(-3.99%) |
Sep 22, 2008 | 32.45 | 32.80 | 30.43 | 30.60 | 466,946 | -2.20(-6.71%) |
Sep 19, 2008 | 31.34 | 33.70 | 29.51 | 32.80 | 0 | +1.79(+5.76%) |
Sep 18, 2008 | 30.47 | 31.73 | 29.40 | 31.02 | 1,587,375 | +1.16(+3.87%) |
Sep 17, 2008 | 29.80 | 30.31 | 28.80 | 29.86 | 988,012 | -0.53(-1.73%) |
Sep 16, 2008 | 27.31 | 30.59 | 27.31 | 30.39 | 1,367,926 | +2.40(+8.58%) |
Sep 15, 2008 | 28.83 | 30.01 | 27.98 | 27.98 | 715,800 | -1.99(-6.63%) |
Sep 12, 2008 | 29.28 | 30.36 | 29.25 | 29.97 | 0 | -0.14(-0.45%) |
Sep 11, 2008 | 29.44 | 30.15 | 28.77 | 30.11 | 719,769 | +0.30(+0.99%) |
Sep 10, 2008 | 29.34 | 30.01 | 28.85 | 29.81 | 887,437 | +0.68(+2.33%) |
Sep 09, 2008 | 29.68 | 30.12 | 29.05 | 29.13 | 1,229,035 | -0.55(-1.85%) |
Sep 08, 2008 | 29.63 | 30.49 | 29.20 | 29.68 | 770,923 | +0.89(+3.10%) |
Sep 05, 2008 | 29.10 | 29.10 | 28.02 | 28.79 | 0 | -0.52(-1.77%) |
Sep 04, 2008 | 28.84 | 29.44 | 28.46 | 29.31 | 904,256 | +0.13(+0.44%) |
Sep 03, 2008 | 28.81 | 29.41 | 28.45 | 29.18 | 810,756 | +0.27(+0.94%) |