Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.43 | 14.81 | 14.21 | 14.62 | 245,535 | +0.09(+0.61%) |
Nov 26, 2008 | 12.45 | 14.85 | 12.06 | 14.53 | 1,054,758 | +2.09(+16.85%) |
Nov 25, 2008 | 12.45 | 12.82 | 11.99 | 12.43 | 1,757,072 | +0.29(+2.36%) |
Nov 24, 2008 | 12.20 | 12.47 | 11.62 | 12.14 | 2,068,976 | +0.40(+3.36%) |
Nov 21, 2008 | 12.27 | 12.27 | 10.87 | 11.75 | 1,267,267 | -0.04(-0.34%) |
Nov 20, 2008 | 13.63 | 13.96 | 11.73 | 11.79 | 1,192,925 | -2.09(-15.03%) |
Nov 19, 2008 | 15.15 | 15.42 | 13.75 | 13.87 | 793,063 | -1.25(-8.24%) |
Nov 18, 2008 | 15.94 | 16.29 | 14.33 | 15.12 | 705,858 | -0.61(-3.89%) |
Nov 17, 2008 | 15.12 | 16.06 | 13.93 | 15.73 | 1,209,205 | -0.62(-3.81%) |
Nov 14, 2008 | 16.46 | 17.48 | 15.53 | 16.35 | 0 | -0.58(-3.44%) |
Nov 13, 2008 | 14.83 | 16.96 | 14.07 | 16.94 | 1,598,462 | +2.37(+16.28%) |
Nov 12, 2008 | 16.38 | 16.38 | 14.51 | 14.57 | 530,552 | -1.88(-11.42%) |
Nov 11, 2008 | 16.50 | 16.92 | 15.55 | 16.44 | 583,471 | -0.48(-2.86%) |
Nov 10, 2008 | 18.11 | 18.33 | 16.69 | 16.93 | 475,491 | -0.63(-3.60%) |
Nov 07, 2008 | 17.31 | 17.70 | 16.72 | 17.56 | 893,168 | +0.79(+4.71%) |
Nov 06, 2008 | 18.10 | 18.47 | 16.74 | 16.77 | 813,909 | -1.62(-8.81%) |
Nov 05, 2008 | 19.28 | 19.44 | 18.34 | 18.39 | 796,601 | -1.07(-5.48%) |
Nov 04, 2008 | 20.80 | 20.82 | 18.89 | 19.46 | 923,452 | -0.81(-4.00%) |
Nov 03, 2008 | 19.30 | 20.56 | 18.66 | 20.27 | 732,404 | +0.62(+3.17%) |
Oct 31, 2008 | 18.24 | 20.01 | 18.04 | 19.64 | 810,549 | +1.15(+6.20%) |
Oct 30, 2008 | 18.28 | 18.65 | 17.72 | 18.50 | 684,651 | +0.94(+5.35%) |
Oct 29, 2008 | 17.04 | 18.20 | 16.53 | 17.56 | 888,291 | +0.49(+2.89%) |
Oct 28, 2008 | 15.99 | 17.09 | 14.89 | 17.07 | 789,082 | +1.64(+10.63%) |
Oct 27, 2008 | 15.56 | 16.10 | 14.81 | 15.43 | 1,340,166 | -0.76(-4.70%) |
Oct 24, 2008 | 15.23 | 16.55 | 15.03 | 16.19 | 1,148,227 | -0.61(-3.65%) |
Oct 23, 2008 | 19.75 | 19.76 | 15.61 | 16.80 | 1,928,615 | +0.49(+3.03%) |
Oct 22, 2008 | 18.56 | 18.56 | 15.75 | 16.30 | 1,288,616 | -2.85(-14.86%) |
Oct 21, 2008 | 20.27 | 20.27 | 18.79 | 19.15 | 766,587 | -1.25(-6.10%) |
Oct 20, 2008 | 19.99 | 20.46 | 19.42 | 20.40 | 424,412 | +0.59(+2.99%) |
Oct 17, 2008 | 19.30 | 21.11 | 18.90 | 19.80 | 0 | +0.24(+1.21%) |
Oct 16, 2008 | 18.53 | 19.68 | 17.33 | 19.57 | 1,441,887 | +1.40(+7.73%) |
Oct 15, 2008 | 20.44 | 20.83 | 18.16 | 18.16 | 845,982 | -2.57(-12.39%) |
Oct 14, 2008 | 23.52 | 24.16 | 20.46 | 20.73 | 1,159,319 | -2.44(-10.53%) |
Oct 13, 2008 | 23.01 | 23.48 | 21.98 | 23.17 | 829,150 | +0.94(+4.22%) |
Oct 10, 2008 | 19.17 | 22.63 | 18.52 | 22.23 | 2,821,086 | +2.08(+10.29%) |
Oct 09, 2008 | 23.86 | 24.56 | 19.47 | 20.16 | 1,716,120 | -3.59(-15.11%) |
Oct 08, 2008 | 24.06 | 25.69 | 23.44 | 23.75 | 1,216,223 | -0.54(-2.24%) |
Oct 07, 2008 | 26.78 | 26.94 | 24.29 | 24.29 | 840,660 | -2.07(-7.84%) |
Oct 06, 2008 | 26.26 | 26.51 | 24.30 | 26.35 | 1,138,418 | -0.75(-2.77%) |
Oct 03, 2008 | 28.17 | 28.99 | 26.81 | 27.11 | 0 | -1.01(-3.59%) |
Oct 02, 2008 | 30.00 | 30.00 | 27.94 | 28.11 | 954,250 | -2.01(-6.66%) |
Oct 01, 2008 | 31.52 | 31.52 | 29.81 | 30.12 | 825,416 | -1.68(-5.28%) |
Sep 30, 2008 | 32.41 | 32.42 | 30.87 | 31.80 | 1,081,594 | +0.20(+0.63%) |
Sep 29, 2008 | 34.02 | 34.14 | 31.44 | 31.60 | 976,985 | -2.93(-8.47%) |
Sep 26, 2008 | 35.09 | 35.09 | 34.05 | 34.53 | 0 | -0.95(-2.67%) |
Sep 25, 2008 | 34.66 | 35.84 | 34.46 | 35.48 | 418,099 | +0.87(+2.51%) |
Sep 24, 2008 | 35.31 | 35.34 | 34.38 | 34.61 | 470,311 | -0.19(-0.54%) |
Sep 23, 2008 | 34.92 | 35.37 | 34.32 | 34.79 | 427,879 | +0.18(+0.51%) |
Sep 22, 2008 | 36.68 | 36.68 | 34.43 | 34.62 | 475,183 | -2.06(-5.60%) |
Sep 19, 2008 | 35.82 | 37.34 | 34.64 | 36.67 | 0 | +2.86(+8.45%) |
Sep 18, 2008 | 34.94 | 35.22 | 32.22 | 33.82 | 1,062,917 | -0.86(-2.48%) |
Sep 17, 2008 | 35.52 | 35.73 | 34.18 | 34.67 | 790,493 | -1.28(-3.57%) |
Sep 16, 2008 | 35.74 | 36.46 | 35.09 | 35.96 | 1,152,028 | -0.78(-2.12%) |
Sep 15, 2008 | 37.80 | 38.29 | 36.30 | 36.74 | 692,657 | -2.16(-5.56%) |
Sep 12, 2008 | 37.65 | 39.31 | 37.62 | 38.90 | 523,356 | +0.95(+2.50%) |
Sep 11, 2008 | 37.35 | 37.96 | 36.58 | 37.96 | 707,128 | +0.02(+0.05%) |
Sep 10, 2008 | 37.21 | 38.26 | 37.12 | 37.94 | 600,315 | +0.84(+2.26%) |
Sep 09, 2008 | 39.70 | 39.70 | 36.87 | 37.10 | 1,193,517 | -2.44(-6.17%) |
Sep 08, 2008 | 38.48 | 39.90 | 38.23 | 39.54 | 862,766 | +1.99(+5.29%) |
Sep 05, 2008 | 37.16 | 37.84 | 36.74 | 37.55 | 0 | +0.07(+0.18%) |
Sep 04, 2008 | 37.49 | 37.83 | 36.86 | 37.48 | 746,730 | -0.44(-1.17%) |
Sep 03, 2008 | 38.04 | 38.18 | 37.07 | 37.93 | 706,356 | -0.19(-0.49%) |