Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 27.12 | 27.38 | 25.94 | 27.12 | 875,917 | +0.02(+0.07%) |
Nov 26, 2008 | 22.27 | 27.23 | 21.67 | 27.10 | 1,688,942 | +4.49(+19.88%) |
Nov 25, 2008 | 22.24 | 23.44 | 21.25 | 22.60 | 2,342,091 | +0.94(+4.34%) |
Nov 24, 2008 | 19.48 | 22.27 | 18.24 | 21.66 | 2,038,505 | +3.27(+17.80%) |
Nov 21, 2008 | 18.50 | 19.81 | 17.36 | 18.39 | 2,591,059 | -0.37(-1.96%) |
Nov 20, 2008 | 22.17 | 22.17 | 18.64 | 18.76 | 2,202,164 | -4.14(-18.06%) |
Nov 19, 2008 | 26.15 | 26.49 | 22.75 | 22.89 | 1,640,539 | -3.75(-14.07%) |
Nov 18, 2008 | 27.41 | 27.72 | 25.63 | 26.64 | 1,129,154 | -0.48(-1.79%) |
Nov 17, 2008 | 28.57 | 29.29 | 27.02 | 27.13 | 1,347,904 | -1.86(-6.42%) |
Nov 14, 2008 | 29.71 | 32.52 | 28.87 | 28.99 | 0 | -1.54(-5.04%) |
Nov 13, 2008 | 32.93 | 32.93 | 26.15 | 30.52 | 3,107,290 | -2.56(-7.73%) |
Nov 12, 2008 | 33.36 | 35.61 | 32.97 | 33.08 | 1,715,010 | -2.39(-6.74%) |
Nov 11, 2008 | 37.17 | 37.48 | 33.62 | 35.47 | 1,674,436 | -2.50(-6.58%) |
Nov 10, 2008 | 40.90 | 41.18 | 37.51 | 37.97 | 730,352 | -2.10(-5.24%) |
Nov 07, 2008 | 40.76 | 41.34 | 38.49 | 40.07 | 765,041 | -0.44(-1.08%) |
Nov 06, 2008 | 42.55 | 43.32 | 40.14 | 40.51 | 751,101 | -2.51(-5.83%) |
Nov 05, 2008 | 47.51 | 48.08 | 42.77 | 43.02 | 860,628 | -5.52(-11.37%) |
Nov 04, 2008 | 47.80 | 48.96 | 46.50 | 48.54 | 1,039,448 | +1.68(+3.60%) |
Nov 03, 2008 | 44.29 | 47.85 | 44.29 | 46.85 | 927,327 | +1.94(+4.31%) |
Oct 31, 2008 | 41.63 | 45.27 | 40.67 | 44.92 | 1,038,150 | +2.60(+6.13%) |
Oct 30, 2008 | 39.05 | 42.44 | 39.05 | 42.32 | 1,430,566 | +3.19(+8.14%) |
Oct 29, 2008 | 36.90 | 40.34 | 36.69 | 39.13 | 1,699,681 | +1.69(+4.53%) |
Oct 28, 2008 | 35.12 | 37.45 | 32.63 | 37.44 | 1,376,697 | +2.63(+7.57%) |
Oct 27, 2008 | 36.18 | 37.77 | 34.81 | 34.81 | 1,105,359 | -1.82(-4.97%) |
Oct 24, 2008 | 33.09 | 37.23 | 32.21 | 36.63 | 1,493,971 | -1.39(-3.67%) |
Oct 23, 2008 | 42.22 | 42.71 | 35.81 | 38.02 | 1,994,755 | -4.69(-10.98%) |
Oct 22, 2008 | 47.21 | 48.02 | 41.69 | 42.71 | 1,587,683 | -5.78(-11.92%) |
Oct 21, 2008 | 50.11 | 51.42 | 48.18 | 48.49 | 897,899 | -2.84(-5.53%) |
Oct 20, 2008 | 53.11 | 53.33 | 50.41 | 51.33 | 1,003,223 | -1.02(-1.94%) |
Oct 17, 2008 | 49.45 | 53.65 | 49.45 | 52.34 | 0 | +1.36(+2.66%) |
Oct 16, 2008 | 56.39 | 56.68 | 49.28 | 50.99 | 1,931,408 | -4.62(-8.31%) |
Oct 15, 2008 | 61.08 | 61.58 | 55.61 | 55.61 | 995,085 | -6.93(-11.09%) |
Oct 14, 2008 | 65.81 | 67.79 | 60.43 | 62.54 | 1,580,092 | -2.87(-4.38%) |
Oct 13, 2008 | 65.40 | 65.85 | 60.90 | 65.41 | 1,184,688 | +2.50(+3.97%) |
Oct 10, 2008 | 54.55 | 62.92 | 50.55 | 62.91 | 1,563,644 | +6.29(+11.12%) |
Oct 09, 2008 | 68.51 | 73.88 | 56.61 | 56.61 | 1,461,113 | -11.83(-17.29%) |
Oct 08, 2008 | 69.73 | 73.60 | 64.28 | 68.45 | 653,563 | -2.25(-3.18%) |
Oct 07, 2008 | 75.50 | 75.88 | 70.70 | 70.70 | 364,196 | -4.18(-5.59%) |
Oct 06, 2008 | 73.46 | 76.51 | 68.65 | 74.88 | 346,413 | +2.38(+3.29%) |
Oct 03, 2008 | 76.66 | 79.64 | 70.55 | 72.50 | 0 | -2.36(-3.16%) |
Oct 02, 2008 | 78.73 | 78.92 | 74.46 | 74.86 | 272,101 | -4.08(-5.17%) |
Oct 01, 2008 | 79.90 | 82.32 | 74.05 | 78.94 | 761,982 | -1.30(-1.62%) |
Sep 30, 2008 | 78.44 | 80.46 | 74.33 | 80.23 | 749,726 | +5.67(+7.60%) |
Sep 29, 2008 | 82.32 | 82.58 | 70.22 | 74.57 | 631,812 | -8.72(-10.47%) |
Sep 26, 2008 | 83.04 | 84.92 | 79.91 | 83.28 | 0 | +0.24(+0.29%) |
Sep 25, 2008 | 85.06 | 90.36 | 83.04 | 83.04 | 419,705 | -2.25(-2.63%) |
Sep 24, 2008 | 87.79 | 88.47 | 84.32 | 85.29 | 608,761 | -0.90(-1.04%) |
Sep 23, 2008 | 82.97 | 88.12 | 82.66 | 86.19 | 306,072 | +2.91(+3.49%) |
Sep 22, 2008 | 92.48 | 93.66 | 81.87 | 83.28 | 580,848 | -10.65(-11.34%) |
Sep 19, 2008 | 105.06 | 111.28 | 86.46 | 93.94 | 0 | +0.97(+1.04%) |
Sep 18, 2008 | 80.38 | 92.97 | 71.79 | 92.97 | 2,708,148 | +15.39(+19.84%) |
Sep 17, 2008 | 85.26 | 86.92 | 76.31 | 77.58 | 2,216,078 | -10.39(-11.81%) |
Sep 16, 2008 | 81.74 | 88.77 | 81.43 | 87.97 | 1,784,700 | +3.89(+4.63%) |
Sep 15, 2008 | 85.81 | 89.11 | 83.77 | 84.08 | 1,804,066 | -6.58(-7.25%) |
Sep 12, 2008 | 88.33 | 91.99 | 88.33 | 90.65 | 761,538 | +0.41(+0.45%) |
Sep 11, 2008 | 88.05 | 91.06 | 86.92 | 90.25 | 1,037,913 | +0.20(+0.23%) |
Sep 10, 2008 | 88.77 | 92.26 | 86.85 | 90.04 | 914,430 | +1.98(+2.24%) |
Sep 09, 2008 | 93.71 | 94.49 | 87.59 | 88.07 | 1,696,547 | -6.01(-6.39%) |
Sep 08, 2008 | 94.42 | 97.37 | 90.34 | 94.08 | 1,310,210 | +3.74(+4.14%) |
Sep 05, 2008 | 88.42 | 90.75 | 86.17 | 90.34 | 0 | +1.21(+1.36%) |
Sep 04, 2008 | 92.42 | 93.48 | 89.02 | 89.13 | 1,040,928 | -4.36(-4.66%) |
Sep 03, 2008 | 91.47 | 93.50 | 90.69 | 93.49 | 496,492 | +1.67(+1.81%) |