Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 23.80 | 24.43 | 23.35 | 24.30 | 672,692 | +2.04(+9.15%) |
Nov 26, 2008 | 21.03 | 22.31 | 20.92 | 22.26 | 1,008,366 | +0.78(+3.65%) |
Nov 25, 2008 | 21.99 | 22.05 | 20.52 | 21.48 | 2,555,409 | +0.57(+2.74%) |
Nov 24, 2008 | 17.84 | 21.10 | 17.66 | 20.91 | 2,200,236 | +4.16(+24.82%) |
Nov 21, 2008 | 17.21 | 17.22 | 15.30 | 16.75 | 3,772,620 | +1.20(+7.71%) |
Nov 20, 2008 | 16.63 | 17.52 | 15.35 | 15.55 | 2,785,206 | -2.01(-11.45%) |
Nov 19, 2008 | 19.17 | 19.69 | 17.39 | 17.56 | 1,706,087 | -2.52(-12.56%) |
Nov 18, 2008 | 20.04 | 20.45 | 19.24 | 20.08 | 1,596,958 | -0.27(-1.34%) |
Nov 17, 2008 | 20.69 | 21.41 | 19.99 | 20.36 | 996,042 | -0.57(-2.70%) |
Nov 14, 2008 | 22.01 | 22.61 | 20.76 | 20.92 | 0 | -2.49(-10.63%) |
Nov 13, 2008 | 21.47 | 23.48 | 19.96 | 23.41 | 2,515,927 | +2.26(+10.66%) |
Nov 12, 2008 | 22.47 | 22.56 | 21.02 | 21.15 | 1,705,769 | -2.60(-10.93%) |
Nov 11, 2008 | 24.68 | 24.73 | 23.01 | 23.75 | 1,781,397 | -1.79(-6.99%) |
Nov 10, 2008 | 26.59 | 26.69 | 25.22 | 25.54 | 1,247,944 | -1.04(-3.92%) |
Nov 07, 2008 | 25.52 | 26.65 | 25.45 | 26.58 | 2,029,614 | +0.85(+3.28%) |
Nov 06, 2008 | 27.69 | 28.60 | 25.40 | 25.73 | 2,556,071 | -2.86(-9.99%) |
Nov 05, 2008 | 30.41 | 31.19 | 28.43 | 28.59 | 1,525,132 | -3.53(-10.99%) |
Nov 04, 2008 | 28.91 | 32.19 | 28.81 | 32.12 | 2,480,421 | +4.97(+18.33%) |
Nov 03, 2008 | 26.35 | 27.40 | 26.21 | 27.14 | 1,248,407 | +1.26(+4.87%) |
Oct 31, 2008 | 25.15 | 26.35 | 24.94 | 25.88 | 1,250,146 | +0.30(+1.17%) |
Oct 30, 2008 | 26.07 | 26.65 | 24.58 | 25.58 | 2,038,135 | +4.06(+18.87%) |
Oct 29, 2008 | 21.00 | 23.01 | 20.62 | 21.52 | 1,914,626 | +0.05(+0.25%) |
Oct 28, 2008 | 20.45 | 21.73 | 19.05 | 21.47 | 3,452,722 | -0.25(-1.16%) |
Oct 27, 2008 | 21.96 | 22.96 | 21.67 | 21.72 | 2,175,036 | -2.58(-10.60%) |
Oct 24, 2008 | 25.05 | 26.54 | 23.28 | 24.30 | 4,197,414 | -3.92(-13.89%) |
Oct 23, 2008 | 28.61 | 29.12 | 27.06 | 28.21 | 1,439,585 | -0.09(-0.31%) |
Oct 22, 2008 | 30.27 | 30.50 | 27.62 | 28.30 | 1,031,318 | -2.34(-7.65%) |
Oct 21, 2008 | 31.87 | 32.21 | 30.51 | 30.65 | 845,679 | -0.89(-2.83%) |
Oct 20, 2008 | 30.14 | 31.57 | 29.90 | 31.54 | 880,879 | +1.89(+6.39%) |
Oct 17, 2008 | 29.80 | 31.32 | 29.37 | 29.65 | 0 | -1.34(-4.33%) |
Oct 16, 2008 | 30.67 | 31.21 | 28.32 | 30.99 | 1,765,896 | +1.35(+4.55%) |
Oct 15, 2008 | 33.32 | 33.41 | 29.43 | 29.64 | 2,354,400 | -6.59(-18.19%) |
Oct 14, 2008 | 39.07 | 39.07 | 34.93 | 36.23 | 1,940,889 | +2.45(+7.26%) |
Oct 13, 2008 | 32.58 | 34.65 | 31.44 | 33.78 | 1,449,579 | +2.64(+8.49%) |
Oct 10, 2008 | 28.69 | 31.55 | 27.26 | 31.13 | 2,788,152 | -0.39(-1.23%) |
Oct 09, 2008 | 38.04 | 38.04 | 31.04 | 31.52 | 2,476,861 | -4.33(-12.09%) |
Oct 08, 2008 | 36.96 | 38.80 | 35.38 | 35.85 | 1,676,911 | -2.41(-6.30%) |
Oct 07, 2008 | 41.93 | 42.39 | 37.79 | 38.27 | 981,144 | -5.91(-13.38%) |
Oct 06, 2008 | 44.47 | 46.00 | 41.59 | 44.18 | 840,726 | -2.36(-5.08%) |
Oct 03, 2008 | 54.52 | 51.05 | 46.24 | 46.54 | 0 | +0.16(+0.34%) |
Oct 02, 2008 | 48.94 | 49.41 | 46.08 | 46.38 | 693,153 | -4.23(-8.36%) |
Oct 01, 2008 | 48.89 | 51.28 | 46.02 | 50.62 | 789,693 | +1.01(+2.03%) |
Sep 30, 2008 | 47.04 | 50.07 | 45.66 | 49.61 | 798,490 | +3.13(+6.73%) |
Sep 29, 2008 | 51.88 | 51.88 | 45.27 | 46.48 | 1,160,047 | -9.79(-17.39%) |
Sep 26, 2008 | 53.66 | 56.27 | 53.16 | 56.27 | 0 | +0.24(+0.43%) |
Sep 25, 2008 | 56.42 | 57.21 | 55.09 | 56.03 | 400,202 | +2.53(+4.73%) |
Sep 24, 2008 | 54.91 | 55.57 | 53.50 | 53.50 | 622,008 | +0.10(+0.19%) |
Sep 23, 2008 | 53.74 | 54.52 | 52.71 | 53.40 | 421,775 | -1.06(-1.94%) |
Sep 22, 2008 | 58.78 | 58.79 | 54.30 | 54.45 | 1,040,674 | -2.96(-5.16%) |
Sep 19, 2008 | 61.34 | 61.34 | 55.86 | 57.42 | 0 | +1.59(+2.84%) |
Sep 18, 2008 | 50.33 | 57.88 | 47.86 | 55.83 | 4,901,304 | +7.85(+16.36%) |
Sep 17, 2008 | 48.69 | 50.00 | 47.43 | 47.98 | 3,941,349 | -3.91(-7.53%) |
Sep 16, 2008 | 48.95 | 51.94 | 48.84 | 51.88 | 3,765,261 | +0.21(+0.41%) |
Sep 15, 2008 | 50.60 | 52.60 | 50.60 | 51.67 | 3,933,896 | -4.57(-8.12%) |
Sep 12, 2008 | 54.94 | 56.52 | 54.27 | 56.24 | 2,486,823 | -1.06(-1.84%) |
Sep 11, 2008 | 54.92 | 57.36 | 54.81 | 57.29 | 2,619,623 | -1.05(-1.80%) |
Sep 10, 2008 | 59.33 | 59.41 | 57.89 | 58.34 | 2,186,365 | +0.61(+1.05%) |
Sep 09, 2008 | 59.48 | 60.47 | 57.62 | 57.74 | 3,157,363 | -0.96(-1.64%) |
Sep 08, 2008 | 59.13 | 59.18 | 57.40 | 58.70 | 1,885,762 | +2.33(+4.13%) |
Sep 05, 2008 | 55.35 | 56.54 | 54.75 | 56.37 | 0 | +0.50(+0.90%) |
Sep 04, 2008 | 58.02 | 58.48 | 55.78 | 55.86 | 1,824,478 | -3.41(-5.76%) |
Sep 03, 2008 | 58.75 | 59.41 | 58.41 | 59.28 | 1,249,515 | +0.76(+1.30%) |