Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 23.35 | 23.79 | 22.37 | 22.75 | 301,601 | -0.67(-2.85%) |
Nov 26, 2008 | 21.93 | 23.45 | 21.41 | 23.42 | 790,844 | +1.25(+5.64%) |
Nov 25, 2008 | 23.24 | 23.67 | 20.36 | 22.17 | 1,115,063 | -0.74(-3.25%) |
Nov 24, 2008 | 20.17 | 22.91 | 19.83 | 22.91 | 1,211,203 | +2.78(+13.80%) |
Nov 21, 2008 | 18.58 | 20.31 | 17.30 | 20.13 | 1,432,354 | +1.82(+9.96%) |
Nov 20, 2008 | 19.41 | 20.35 | 18.31 | 18.31 | 1,464,754 | -1.61(-8.10%) |
Nov 19, 2008 | 21.76 | 22.18 | 19.70 | 19.92 | 1,080,571 | -1.97(-8.98%) |
Nov 18, 2008 | 21.32 | 22.57 | 21.04 | 21.89 | 658,200 | +0.35(+1.64%) |
Nov 17, 2008 | 22.73 | 23.14 | 21.54 | 21.54 | 905,141 | -1.44(-6.27%) |
Nov 14, 2008 | 24.05 | 25.35 | 22.98 | 22.98 | 0 | -1.62(-6.60%) |
Nov 13, 2008 | 22.10 | 24.88 | 21.60 | 24.60 | 1,328,947 | +3.06(+14.23%) |
Nov 12, 2008 | 23.83 | 23.83 | 21.37 | 21.54 | 1,061,686 | -2.54(-10.55%) |
Nov 11, 2008 | 24.43 | 25.35 | 23.61 | 24.07 | 568,569 | -1.29(-5.08%) |
Nov 10, 2008 | 27.76 | 27.76 | 25.26 | 25.36 | 547,103 | -1.80(-6.64%) |
Nov 07, 2008 | 27.17 | 28.13 | 25.94 | 27.17 | 0 | +0.32(+1.21%) |
Nov 06, 2008 | 27.97 | 28.25 | 26.84 | 26.84 | 619,652 | -1.45(-5.13%) |
Nov 05, 2008 | 29.53 | 30.59 | 28.27 | 28.29 | 663,179 | -2.19(-7.17%) |
Nov 04, 2008 | 31.71 | 31.72 | 29.22 | 30.48 | 594,881 | -0.49(-1.57%) |
Nov 03, 2008 | 31.38 | 31.79 | 30.80 | 30.97 | 636,609 | -0.46(-1.46%) |
Oct 31, 2008 | 29.97 | 31.43 | 29.10 | 31.43 | 418,996 | +1.06(+3.49%) |
Oct 30, 2008 | 29.08 | 30.37 | 28.89 | 30.37 | 529,103 | +2.15(+7.61%) |
Oct 29, 2008 | 26.48 | 30.22 | 25.69 | 28.22 | 1,103,002 | -1.27(-4.31%) |
Oct 28, 2008 | 24.39 | 29.49 | 23.66 | 29.49 | 1,049,431 | +5.45(+22.68%) |
Oct 27, 2008 | 23.43 | 24.71 | 22.82 | 24.04 | 872,371 | +0.47(+1.98%) |
Oct 24, 2008 | 22.81 | 24.49 | 22.33 | 23.57 | 755,424 | -0.72(-2.95%) |
Oct 23, 2008 | 25.75 | 26.18 | 22.81 | 24.28 | 1,261,601 | -1.47(-5.71%) |
Oct 22, 2008 | 27.97 | 28.19 | 25.42 | 25.75 | 903,485 | -2.60(-9.16%) |
Oct 21, 2008 | 30.00 | 30.74 | 28.12 | 28.35 | 429,771 | -2.21(-7.25%) |
Oct 20, 2008 | 29.92 | 30.79 | 28.85 | 30.57 | 594,632 | +0.86(+2.89%) |
Oct 17, 2008 | 28.93 | 30.69 | 26.61 | 29.71 | 0 | +0.21(+0.71%) |
Oct 16, 2008 | 27.38 | 29.81 | 27.02 | 29.50 | 864,337 | +2.29(+8.42%) |
Oct 15, 2008 | 29.54 | 29.84 | 27.10 | 27.21 | 840,327 | -3.25(-10.66%) |
Oct 14, 2008 | 36.10 | 36.10 | 29.52 | 30.45 | 826,597 | -3.79(-11.07%) |
Oct 13, 2008 | 34.47 | 35.60 | 30.82 | 34.24 | 868,235 | +1.77(+5.44%) |
Oct 10, 2008 | 26.82 | 38.91 | 25.54 | 32.48 | 0 | +4.74(+17.11%) |
Oct 09, 2008 | 31.83 | 32.40 | 27.73 | 27.73 | 887,689 | -3.60(-11.49%) |
Oct 08, 2008 | 31.25 | 33.65 | 30.50 | 31.33 | 892,409 | -0.45(-1.41%) |
Oct 07, 2008 | 32.21 | 33.93 | 31.16 | 31.78 | 1,361,541 | -0.30(-0.92%) |
Oct 06, 2008 | 29.72 | 32.60 | 28.73 | 32.07 | 1,672,203 | +0.31(+0.96%) |
Oct 03, 2008 | 35.04 | 35.99 | 31.47 | 31.77 | 0 | -2.86(-8.27%) |
Oct 02, 2008 | 38.21 | 38.41 | 34.43 | 34.63 | 789,445 | -4.02(-10.40%) |
Oct 01, 2008 | 41.09 | 41.49 | 38.57 | 38.65 | 694,766 | -2.85(-6.88%) |
Sep 30, 2008 | 38.17 | 42.72 | 37.05 | 41.51 | 819,948 | +4.69(+12.73%) |
Sep 29, 2008 | 41.81 | 41.81 | 36.47 | 36.82 | 1,217,545 | -6.09(-14.19%) |
Sep 26, 2008 | 42.09 | 43.03 | 41.45 | 42.91 | 0 | -0.33(-0.77%) |
Sep 25, 2008 | 41.29 | 43.24 | 40.75 | 43.24 | 568,615 | +2.25(+5.50%) |
Sep 24, 2008 | 39.90 | 41.57 | 39.41 | 40.99 | 655,897 | +1.07(+2.68%) |
Sep 23, 2008 | 40.30 | 42.74 | 39.62 | 39.92 | 661,079 | -0.56(-1.39%) |
Sep 22, 2008 | 44.60 | 44.61 | 40.18 | 40.48 | 800,835 | -4.18(-9.36%) |
Sep 19, 2008 | 48.96 | 48.96 | 43.02 | 44.67 | 0 | +0.68(+1.54%) |
Sep 18, 2008 | 43.82 | 44.54 | 39.21 | 43.99 | 1,614,198 | +0.63(+1.45%) |
Sep 17, 2008 | 45.74 | 45.91 | 42.25 | 43.36 | 1,263,893 | -3.07(-6.62%) |
Sep 16, 2008 | 43.54 | 46.43 | 41.15 | 46.43 | 1,216,672 | +2.68(+6.13%) |
Sep 15, 2008 | 43.84 | 45.71 | 43.39 | 43.75 | 1,169,017 | -2.39(-5.17%) |
Sep 12, 2008 | 46.32 | 46.78 | 45.49 | 46.14 | 0 | -1.29(-2.72%) |
Sep 11, 2008 | 46.25 | 47.94 | 45.36 | 47.42 | 730,722 | +0.26(+0.55%) |
Sep 10, 2008 | 46.73 | 47.81 | 45.19 | 47.17 | 749,866 | +1.82(+4.02%) |
Sep 09, 2008 | 49.21 | 50.26 | 45.14 | 45.34 | 961,359 | -4.31(-8.69%) |
Sep 08, 2008 | 50.38 | 52.58 | 48.11 | 49.66 | 1,162,945 | +0.99(+2.04%) |
Sep 05, 2008 | 46.92 | 48.76 | 46.77 | 48.66 | 0 | +1.39(+2.95%) |
Sep 04, 2008 | 49.35 | 49.41 | 47.15 | 47.27 | 1,072,851 | -2.22(-4.49%) |
Sep 03, 2008 | 48.15 | 50.26 | 47.95 | 49.50 | 1,399,196 | +1.32(+2.73%) |