Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.04 | 16.20 | 15.02 | 15.49 | 912,011 | -0.84(-5.15%) |
Nov 26, 2008 | 14.49 | 16.36 | 14.49 | 16.34 | 2,544,594 | +1.56(+10.55%) |
Nov 25, 2008 | 15.40 | 15.40 | 13.99 | 14.78 | 3,632,826 | -0.50(-3.28%) |
Nov 24, 2008 | 14.47 | 15.63 | 14.04 | 15.28 | 3,441,908 | +1.26(+8.97%) |
Nov 21, 2008 | 12.93 | 14.13 | 12.39 | 14.02 | 4,379,326 | +1.69(+13.71%) |
Nov 20, 2008 | 15.33 | 15.68 | 12.29 | 12.33 | 4,993,612 | -3.52(-22.20%) |
Nov 19, 2008 | 17.20 | 17.34 | 15.85 | 15.85 | 3,889,112 | -1.43(-8.26%) |
Nov 18, 2008 | 16.98 | 17.38 | 16.44 | 17.28 | 3,566,255 | +0.44(+2.61%) |
Nov 17, 2008 | 17.11 | 17.74 | 16.78 | 16.84 | 2,341,309 | -0.35(-2.02%) |
Nov 14, 2008 | 17.92 | 18.43 | 17.05 | 17.18 | 0 | -1.70(-8.99%) |
Nov 13, 2008 | 16.97 | 18.91 | 16.20 | 18.88 | 4,322,022 | +2.02(+11.99%) |
Nov 12, 2008 | 17.96 | 18.18 | 16.79 | 16.86 | 3,482,746 | -1.45(-7.92%) |
Nov 11, 2008 | 18.78 | 19.03 | 18.00 | 18.31 | 3,413,855 | -0.88(-4.58%) |
Nov 10, 2008 | 19.40 | 20.13 | 18.85 | 19.19 | 4,222,322 | +0.30(+1.59%) |
Nov 07, 2008 | 18.14 | 19.45 | 17.71 | 18.89 | 5,235,136 | +0.83(+4.57%) |
Nov 06, 2008 | 18.81 | 19.05 | 17.45 | 18.06 | 5,496,553 | -1.06(-5.57%) |
Nov 05, 2008 | 18.19 | 19.99 | 16.65 | 19.13 | 11,745,159 | -3.41(-15.13%) |
Nov 04, 2008 | 20.73 | 22.60 | 20.27 | 22.54 | 4,904,537 | +2.67(+13.44%) |
Nov 03, 2008 | 21.34 | 21.34 | 19.50 | 19.87 | 3,100,855 | -1.61(-7.47%) |
Oct 31, 2008 | 20.29 | 22.09 | 19.31 | 21.48 | 4,114,813 | +0.81(+3.92%) |
Oct 30, 2008 | 19.95 | 20.80 | 19.51 | 20.67 | 5,153,301 | +1.33(+6.91%) |
Oct 29, 2008 | 18.17 | 20.31 | 18.17 | 19.33 | 5,289,904 | +1.00(+5.47%) |
Oct 28, 2008 | 17.50 | 18.33 | 15.89 | 18.33 | 5,856,199 | +1.65(+9.90%) |
Oct 27, 2008 | 18.08 | 18.33 | 16.59 | 16.68 | 4,736,787 | -2.11(-11.22%) |
Oct 24, 2008 | 17.73 | 19.67 | 17.20 | 18.78 | 5,782,714 | -1.04(-5.26%) |
Oct 23, 2008 | 21.41 | 22.19 | 18.01 | 19.82 | 7,768,046 | -1.56(-7.29%) |
Oct 22, 2008 | 23.72 | 24.45 | 20.50 | 21.38 | 3,605,840 | -3.53(-14.16%) |
Oct 21, 2008 | 24.48 | 25.78 | 23.27 | 24.91 | 5,019,547 | -0.43(-1.71%) |
Oct 20, 2008 | 24.10 | 25.96 | 23.52 | 25.34 | 3,643,796 | +2.18(+9.43%) |
Oct 17, 2008 | 22.69 | 25.45 | 21.66 | 23.16 | 0 | +0.01(+0.03%) |
Oct 16, 2008 | 21.93 | 23.51 | 20.73 | 23.15 | 5,901,439 | +1.62(+7.53%) |
Oct 15, 2008 | 25.42 | 25.85 | 21.42 | 21.53 | 3,166,762 | -5.07(-19.06%) |
Oct 14, 2008 | 28.98 | 29.97 | 25.60 | 26.60 | 4,116,454 | -1.13(-4.06%) |
Oct 13, 2008 | 24.65 | 27.86 | 23.84 | 27.73 | 3,023,814 | +4.42(+18.97%) |
Oct 10, 2008 | 24.47 | 26.26 | 21.41 | 23.30 | 5,505,558 | -2.68(-10.31%) |
Oct 09, 2008 | 30.81 | 30.81 | 25.98 | 25.98 | 4,190,513 | -3.40(-11.56%) |
Oct 08, 2008 | 29.62 | 31.65 | 27.97 | 29.38 | 4,909,536 | -1.23(-4.03%) |
Oct 07, 2008 | 35.50 | 35.69 | 30.50 | 30.61 | 3,705,952 | -3.68(-10.73%) |
Oct 06, 2008 | 34.24 | 35.11 | 30.81 | 34.29 | 4,615,186 | -0.96(-2.74%) |
Oct 03, 2008 | 35.60 | 38.30 | 35.01 | 35.26 | 0 | -0.08(-0.22%) |
Oct 02, 2008 | 38.20 | 38.53 | 35.29 | 35.33 | 3,135,137 | -3.50(-9.02%) |
Oct 01, 2008 | 39.71 | 40.33 | 38.51 | 38.84 | 2,940,454 | -1.50(-3.73%) |
Sep 30, 2008 | 39.86 | 40.45 | 39.04 | 40.34 | 3,251,897 | +1.05(+2.67%) |
Sep 29, 2008 | 42.06 | 43.08 | 38.16 | 39.29 | 4,576,667 | -4.64(-10.56%) |
Sep 26, 2008 | 43.80 | 44.18 | 42.68 | 43.93 | 0 | -0.93(-2.06%) |
Sep 25, 2008 | 43.88 | 45.10 | 43.42 | 44.86 | 3,154,385 | +1.12(+2.56%) |
Sep 24, 2008 | 44.33 | 46.48 | 43.51 | 43.74 | 4,925,183 | +0.14(+0.32%) |
Sep 23, 2008 | 42.34 | 43.88 | 42.01 | 43.60 | 24,703,700 | +0.96(+2.26%) |
Sep 22, 2008 | 42.02 | 44.80 | 41.95 | 42.63 | 4,137,713 | +1.06(+2.56%) |
Sep 19, 2008 | 41.22 | 41.88 | 39.73 | 41.57 | 0 | +2.93(+7.59%) |
Sep 18, 2008 | 39.25 | 39.82 | 36.97 | 38.64 | 2,877,015 | +0.44(+1.15%) |
Sep 17, 2008 | 39.27 | 39.52 | 37.43 | 38.20 | 2,804,991 | -1.26(-3.19%) |
Sep 16, 2008 | 36.75 | 39.46 | 35.68 | 39.45 | 3,440,393 | +1.37(+3.59%) |
Sep 15, 2008 | 38.46 | 39.62 | 37.73 | 38.09 | 2,293,186 | -2.64(-6.48%) |
Sep 12, 2008 | 39.96 | 41.42 | 39.76 | 40.73 | 0 | +1.02(+2.57%) |
Sep 11, 2008 | 41.09 | 41.35 | 38.31 | 39.71 | 4,154,019 | -1.57(-3.81%) |
Sep 10, 2008 | 38.75 | 41.79 | 38.75 | 41.28 | 3,214,557 | +2.92(+7.60%) |
Sep 09, 2008 | 42.12 | 42.30 | 38.35 | 38.37 | 4,441,454 | -4.68(-10.88%) |
Sep 08, 2008 | 45.48 | 45.65 | 42.70 | 43.05 | 2,143,870 | -1.42(-3.19%) |
Sep 05, 2008 | 44.05 | 44.58 | 42.67 | 44.47 | 0 | +0.53(+1.21%) |
Sep 04, 2008 | 43.83 | 44.43 | 42.83 | 43.94 | 2,649,215 | -0.33(-0.75%) |
Sep 03, 2008 | 45.75 | 46.45 | 43.56 | 44.27 | 2,881,548 | -1.69(-3.68%) |