Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 18.92 | 19.67 | 17.89 | 19.61 | 1,205,178 | +0.58(+3.06%) |
Nov 26, 2008 | 17.87 | 19.10 | 16.26 | 19.03 | 4,711,910 | -0.33(-1.73%) |
Nov 25, 2008 | 19.82 | 20.37 | 17.98 | 19.36 | 3,061,045 | -0.09(-0.45%) |
Nov 24, 2008 | 19.30 | 20.62 | 18.79 | 19.45 | 3,343,947 | +0.41(+2.18%) |
Nov 21, 2008 | 16.84 | 19.04 | 16.73 | 19.04 | 3,537,961 | +2.64(+16.13%) |
Nov 20, 2008 | 17.53 | 18.37 | 16.13 | 16.39 | 4,827,861 | -2.31(-12.35%) |
Nov 19, 2008 | 21.11 | 21.48 | 18.48 | 18.70 | 3,023,503 | -2.31(-10.99%) |
Nov 18, 2008 | 21.65 | 21.99 | 20.03 | 21.01 | 2,895,086 | -0.57(-2.66%) |
Nov 17, 2008 | 21.11 | 22.25 | 20.97 | 21.59 | 4,286,880 | -0.40(-1.81%) |
Nov 14, 2008 | 22.42 | 23.32 | 21.86 | 21.98 | 0 | -0.88(-3.83%) |
Nov 13, 2008 | 20.05 | 22.86 | 19.49 | 22.86 | 3,842,509 | +3.19(+16.19%) |
Nov 12, 2008 | 20.32 | 20.65 | 19.35 | 19.67 | 3,078,072 | -1.26(-6.01%) |
Nov 11, 2008 | 22.69 | 23.23 | 20.42 | 20.93 | 3,555,749 | -2.15(-9.32%) |
Nov 10, 2008 | 23.07 | 23.81 | 22.60 | 23.08 | 2,954,298 | +0.73(+3.28%) |
Nov 07, 2008 | 22.15 | 22.69 | 21.58 | 22.35 | 1,820,233 | +0.44(+2.00%) |
Nov 06, 2008 | 23.59 | 23.81 | 21.74 | 21.91 | 2,505,413 | -1.82(-7.65%) |
Nov 05, 2008 | 25.35 | 25.99 | 23.61 | 23.73 | 2,968,432 | -1.66(-6.56%) |
Nov 04, 2008 | 25.38 | 26.24 | 24.82 | 25.39 | 3,254,350 | +1.21(+5.01%) |
Nov 03, 2008 | 24.98 | 26.09 | 24.05 | 24.18 | 2,870,471 | -0.92(-3.68%) |
Oct 31, 2008 | 23.41 | 26.39 | 23.41 | 25.11 | 3,589,158 | +1.25(+5.24%) |
Oct 30, 2008 | 22.62 | 24.60 | 22.45 | 23.86 | 3,843,082 | +1.60(+7.19%) |
Oct 29, 2008 | 23.12 | 24.97 | 21.89 | 22.25 | 5,523,891 | +0.89(+4.18%) |
Oct 28, 2008 | 18.92 | 21.51 | 17.75 | 21.36 | 3,395,162 | +2.84(+15.30%) |
Oct 27, 2008 | 18.81 | 19.99 | 18.26 | 18.53 | 3,263,677 | -0.61(-3.16%) |
Oct 24, 2008 | 18.06 | 19.71 | 17.51 | 19.13 | 2,910,693 | -0.68(-3.46%) |
Oct 23, 2008 | 20.02 | 20.41 | 18.43 | 19.82 | 4,189,933 | +0.07(+0.36%) |
Oct 22, 2008 | 23.74 | 23.74 | 18.73 | 19.75 | 4,890,884 | -4.86(-19.75%) |
Oct 21, 2008 | 23.61 | 25.80 | 23.19 | 24.60 | 3,019,168 | +1.00(+4.22%) |
Oct 20, 2008 | 24.76 | 24.92 | 22.32 | 23.61 | 3,293,558 | -0.79(-3.23%) |
Oct 17, 2008 | 22.79 | 26.45 | 22.16 | 24.40 | 0 | +0.71(+2.99%) |
Oct 16, 2008 | 23.80 | 24.50 | 22.13 | 23.69 | 3,914,174 | +0.24(+1.02%) |
Oct 15, 2008 | 27.03 | 27.18 | 23.15 | 23.45 | 3,194,935 | -4.21(-15.23%) |
Oct 14, 2008 | 30.95 | 30.95 | 26.44 | 27.66 | 3,355,744 | -2.29(-7.66%) |
Oct 13, 2008 | 29.89 | 30.42 | 28.00 | 29.96 | 2,166,341 | +1.55(+5.47%) |
Oct 10, 2008 | 24.91 | 30.16 | 22.54 | 28.40 | 4,989,204 | +2.12(+8.06%) |
Oct 09, 2008 | 25.81 | 28.52 | 25.79 | 26.28 | 4,171,933 | +0.22(+0.86%) |
Oct 08, 2008 | 24.14 | 26.88 | 23.41 | 26.06 | 4,437,533 | +1.00(+4.01%) |
Oct 07, 2008 | 26.99 | 28.08 | 24.72 | 25.06 | 2,956,058 | -1.30(-4.93%) |
Oct 06, 2008 | 27.22 | 27.81 | 24.36 | 26.36 | 3,350,702 | -2.02(-7.10%) |
Oct 03, 2008 | 30.04 | 31.18 | 28.14 | 28.37 | 0 | -1.11(-3.76%) |
Oct 02, 2008 | 31.72 | 31.72 | 27.54 | 29.48 | 5,927,708 | -3.42(-10.39%) |
Oct 01, 2008 | 33.64 | 33.74 | 32.03 | 32.90 | 2,042,889 | -1.04(-3.07%) |
Sep 30, 2008 | 33.45 | 37.61 | 31.96 | 33.94 | 3,114,903 | +1.29(+3.95%) |
Sep 29, 2008 | 35.89 | 35.89 | 31.23 | 32.65 | 4,076,600 | -3.87(-10.60%) |
Sep 26, 2008 | 37.16 | 37.16 | 35.51 | 36.52 | 0 | -1.37(-3.62%) |
Sep 25, 2008 | 38.06 | 38.48 | 36.81 | 37.89 | 1,262,842 | -0.06(-0.15%) |
Sep 24, 2008 | 39.10 | 39.57 | 37.47 | 37.95 | 1,251,737 | -1.15(-2.93%) |
Sep 23, 2008 | 40.02 | 40.77 | 38.19 | 39.09 | 1,374,060 | -1.02(-2.54%) |
Sep 22, 2008 | 39.90 | 41.71 | 39.83 | 40.11 | 1,466,703 | -0.29(-0.71%) |
Sep 19, 2008 | 41.21 | 44.60 | 39.25 | 40.40 | 0 | +0.71(+1.79%) |
Sep 18, 2008 | 38.03 | 40.56 | 37.34 | 39.69 | 3,208,114 | +2.18(+5.82%) |
Sep 17, 2008 | 39.43 | 40.00 | 37.36 | 37.51 | 2,014,623 | -2.52(-6.31%) |
Sep 16, 2008 | 37.63 | 40.09 | 36.69 | 40.03 | 2,638,580 | +1.45(+3.76%) |
Sep 15, 2008 | 39.68 | 40.49 | 38.13 | 38.58 | 1,492,421 | -2.37(-5.78%) |
Sep 12, 2008 | 39.16 | 41.08 | 38.52 | 40.95 | 0 | +1.47(+3.71%) |
Sep 11, 2008 | 38.10 | 39.92 | 37.08 | 39.48 | 1,640,912 | +0.98(+2.54%) |
Sep 10, 2008 | 38.77 | 39.12 | 37.49 | 38.50 | 2,930,433 | +0.02(+0.04%) |
Sep 09, 2008 | 42.14 | 42.14 | 38.06 | 38.49 | 3,564,599 | -3.65(-8.66%) |
Sep 08, 2008 | 44.07 | 44.78 | 40.44 | 42.14 | 2,505,776 | -0.84(-1.95%) |
Sep 05, 2008 | 42.11 | 43.24 | 41.08 | 42.97 | 0 | +0.42(+0.99%) |
Sep 04, 2008 | 43.81 | 44.17 | 41.00 | 42.55 | 3,110,184 | -2.13(-4.78%) |
Sep 03, 2008 | 47.30 | 47.46 | 43.85 | 44.68 | 2,432,718 | -2.21(-4.72%) |