Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.37 | 16.71 | 15.77 | 16.35 | 2,015,645 | -0.02(-0.09%) |
Nov 26, 2008 | 13.28 | 16.63 | 12.88 | 16.37 | 6,062,532 | +2.93(+21.80%) |
Nov 25, 2008 | 12.88 | 13.68 | 12.51 | 13.44 | 5,673,855 | +0.79(+6.24%) |
Nov 24, 2008 | 11.66 | 12.82 | 10.73 | 12.65 | 5,126,614 | +1.34(+11.82%) |
Nov 21, 2008 | 9.847 | 11.31 | 9.765 | 11.31 | 5,989,329 | +1.72(+17.93%) |
Nov 20, 2008 | 11.80 | 11.80 | 9.404 | 9.592 | 6,019,921 | -2.36(-19.74%) |
Nov 19, 2008 | 12.44 | 13.08 | 11.91 | 11.95 | 3,366,725 | -0.81(-6.36%) |
Nov 18, 2008 | 13.48 | 13.48 | 12.23 | 12.76 | 5,931,531 | -0.69(-5.14%) |
Nov 17, 2008 | 14.93 | 15.04 | 13.34 | 13.45 | 3,655,114 | -1.55(-10.36%) |
Nov 14, 2008 | 15.79 | 16.31 | 14.93 | 15.01 | 3,329,882 | -0.97(-6.07%) |
Nov 13, 2008 | 15.32 | 16.16 | 13.96 | 15.98 | 5,985,852 | +0.84(+5.56%) |
Nov 12, 2008 | 16.07 | 16.23 | 15.08 | 15.14 | 3,276,639 | -1.19(-7.31%) |
Nov 11, 2008 | 16.53 | 16.71 | 15.74 | 16.33 | 3,165,183 | -0.30(-1.81%) |
Nov 10, 2008 | 17.49 | 17.74 | 16.10 | 16.63 | 3,248,189 | -0.16(-0.94%) |
Nov 07, 2008 | 17.65 | 18.27 | 16.43 | 16.79 | 5,389,813 | -0.27(-1.59%) |
Nov 06, 2008 | 18.78 | 19.00 | 16.83 | 17.06 | 3,678,916 | -2.02(-10.59%) |
Nov 05, 2008 | 19.94 | 19.98 | 19.04 | 19.08 | 3,667,298 | -1.02(-5.08%) |
Nov 04, 2008 | 19.33 | 20.21 | 18.67 | 20.10 | 4,879,518 | +0.95(+4.94%) |
Nov 03, 2008 | 19.06 | 19.38 | 18.37 | 19.15 | 4,038,588 | +0.02(+0.08%) |
Oct 31, 2008 | 19.24 | 19.36 | 17.40 | 19.14 | 7,606,774 | +0.10(+0.51%) |
Oct 30, 2008 | 23.44 | 24.19 | 18.22 | 19.04 | 10,480,831 | -6.32(-24.93%) |
Oct 29, 2008 | 26.41 | 27.08 | 24.84 | 25.37 | 2,556,903 | -1.31(-4.90%) |
Oct 28, 2008 | 24.96 | 26.67 | 23.87 | 26.67 | 2,132,613 | +2.43(+10.01%) |
Oct 27, 2008 | 27.24 | 27.47 | 24.18 | 24.25 | 2,264,789 | -3.45(-12.45%) |
Oct 24, 2008 | 24.10 | 28.30 | 23.29 | 27.69 | 2,489,377 | +0.95(+3.57%) |
Oct 23, 2008 | 29.35 | 29.64 | 25.17 | 26.74 | 3,264,771 | -2.00(-6.95%) |
Oct 22, 2008 | 30.05 | 30.74 | 27.72 | 28.74 | 1,695,958 | -2.64(-8.43%) |
Oct 21, 2008 | 30.05 | 32.78 | 30.05 | 31.38 | 1,493,558 | +0.10(+0.31%) |
Oct 20, 2008 | 28.91 | 31.33 | 28.34 | 31.29 | 1,302,225 | +2.59(+9.03%) |
Oct 17, 2008 | 28.54 | 31.04 | 28.18 | 28.69 | 1,965,532 | -0.62(-2.10%) |
Oct 16, 2008 | 28.20 | 29.31 | 25.53 | 29.31 | 2,553,075 | +1.22(+4.36%) |
Oct 15, 2008 | 31.50 | 31.50 | 27.93 | 28.09 | 1,800,046 | -4.33(-13.35%) |
Oct 14, 2008 | 31.47 | 32.41 | 30.09 | 32.41 | 2,102,267 | +1.06(+3.38%) |
Oct 13, 2008 | 26.84 | 31.59 | 26.84 | 31.35 | 2,434,327 | +5.00(+18.95%) |
Oct 10, 2008 | 28.71 | 29.99 | 25.25 | 26.36 | 3,404,893 | -3.15(-10.67%) |
Oct 09, 2008 | 33.12 | 33.28 | 29.37 | 29.50 | 4,184,821 | -4.11(-12.22%) |
Oct 08, 2008 | 32.05 | 35.57 | 31.55 | 33.61 | 1,883,559 | +0.94(+2.87%) |
Oct 07, 2008 | 35.40 | 35.93 | 31.61 | 32.67 | 1,858,617 | -2.63(-7.45%) |
Oct 06, 2008 | 36.33 | 39.13 | 32.73 | 35.30 | 2,198,367 | -1.25(-3.41%) |
Oct 03, 2008 | 38.36 | 39.77 | 35.76 | 36.55 | 1,517,646 | -0.59(-1.58%) |
Oct 02, 2008 | 37.68 | 38.20 | 36.56 | 37.14 | 1,323,002 | -0.69(-1.83%) |
Oct 01, 2008 | 42.63 | 42.63 | 37.71 | 37.83 | 1,546,982 | -3.49(-8.44%) |
Sep 30, 2008 | 38.32 | 41.31 | 37.26 | 41.31 | 1,748,980 | +3.97(+10.62%) |
Sep 29, 2008 | 40.31 | 40.89 | 37.09 | 37.35 | 2,926,850 | -2.78(-6.93%) |
Sep 26, 2008 | 39.01 | 40.52 | 38.37 | 40.13 | 0 | +1.59(+4.13%) |
Sep 25, 2008 | 38.31 | 38.79 | 37.73 | 38.53 | 1,639,750 | +1.21(+3.24%) |
Sep 24, 2008 | 36.88 | 38.23 | 36.81 | 37.32 | 905,086 | +0.18(+0.49%) |
Sep 23, 2008 | 37.11 | 38.89 | 36.64 | 37.14 | 1,577,711 | -0.38(-1.02%) |
Sep 22, 2008 | 40.56 | 40.56 | 36.69 | 37.53 | 2,138,795 | -3.42(-8.35%) |
Sep 19, 2008 | 42.63 | 45.07 | 36.68 | 40.94 | 0 | +2.53(+6.59%) |
Sep 18, 2008 | 38.38 | 38.90 | 28.93 | 38.41 | 9,552,059 | +0.28(+0.73%) |
Sep 17, 2008 | 41.07 | 41.76 | 37.84 | 38.14 | 4,094,566 | -3.54(-8.49%) |
Sep 16, 2008 | 40.69 | 42.06 | 39.29 | 41.67 | 4,151,579 | +0.23(+0.56%) |
Sep 15, 2008 | 43.53 | 43.81 | 41.44 | 41.44 | 2,960,401 | -2.13(-4.88%) |
Sep 12, 2008 | 42.49 | 43.76 | 42.45 | 43.57 | 1,858,936 | +0.42(+0.98%) |
Sep 11, 2008 | 42.24 | 43.29 | 42.14 | 43.15 | 2,036,624 | +0.17(+0.40%) |
Sep 10, 2008 | 42.22 | 43.43 | 42.09 | 42.97 | 2,297,580 | +0.98(+2.33%) |
Sep 09, 2008 | 43.84 | 44.32 | 41.94 | 42.00 | 2,539,320 | -2.08(-4.72%) |
Sep 08, 2008 | 44.48 | 44.80 | 43.30 | 44.08 | 2,129,822 | +0.20(+0.46%) |
Sep 05, 2008 | 42.73 | 43.94 | 42.66 | 43.87 | 0 | +1.07(+2.51%) |
Sep 04, 2008 | 43.53 | 43.71 | 42.70 | 42.80 | 1,242,324 | -1.07(-2.43%) |
Sep 03, 2008 | 43.27 | 43.92 | 42.84 | 43.87 | 2,146,236 | +0.49(+1.13%) |