Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 22.66 | 23.30 | 22.09 | 22.58 | 1,514,457 | -0.55(-2.38%) |
Nov 26, 2008 | 19.52 | 23.62 | 18.96 | 23.13 | 3,653,103 | +3.42(+17.35%) |
Nov 25, 2008 | 19.60 | 19.96 | 18.47 | 19.71 | 2,692,516 | +0.28(+1.44%) |
Nov 24, 2008 | 18.39 | 19.94 | 18.39 | 19.43 | 2,442,042 | +1.61(+9.03%) |
Nov 21, 2008 | 16.21 | 18.96 | 15.90 | 17.82 | 2,420,003 | +2.20(+14.08%) |
Nov 20, 2008 | 18.27 | 18.55 | 15.54 | 15.62 | 3,110,752 | -3.43(-18.01%) |
Nov 19, 2008 | 20.04 | 20.49 | 18.84 | 19.05 | 2,459,384 | -1.03(-5.13%) |
Nov 18, 2008 | 19.77 | 20.21 | 18.90 | 20.08 | 2,132,238 | +0.30(+1.52%) |
Nov 17, 2008 | 19.78 | 20.40 | 19.04 | 19.78 | 1,982,143 | -0.11(-0.55%) |
Nov 14, 2008 | 19.75 | 21.04 | 19.51 | 19.89 | 0 | -0.79(-3.82%) |
Nov 13, 2008 | 19.16 | 20.73 | 17.44 | 20.68 | 3,077,498 | +1.73(+9.13%) |
Nov 12, 2008 | 20.76 | 20.95 | 18.86 | 18.95 | 2,186,222 | -2.50(-11.66%) |
Nov 11, 2008 | 22.00 | 22.15 | 20.71 | 21.45 | 1,651,201 | -1.18(-5.21%) |
Nov 10, 2008 | 23.45 | 24.33 | 22.07 | 22.63 | 1,592,072 | +0.07(+0.31%) |
Nov 07, 2008 | 21.90 | 22.93 | 21.61 | 22.56 | 0 | +0.85(+3.92%) |
Nov 06, 2008 | 23.87 | 23.98 | 21.17 | 21.71 | 3,118,593 | -2.56(-10.55%) |
Nov 05, 2008 | 23.34 | 25.04 | 23.17 | 24.27 | 2,995,571 | -0.13(-0.53%) |
Nov 04, 2008 | 23.34 | 24.64 | 22.91 | 24.40 | 2,470,703 | +1.99(+8.88%) |
Nov 03, 2008 | 22.46 | 23.20 | 21.88 | 22.41 | 2,171,814 | -0.57(-2.48%) |
Oct 31, 2008 | 22.13 | 24.66 | 20.97 | 22.98 | 0 | +0.54(+2.41%) |
Oct 30, 2008 | 21.00 | 22.49 | 20.59 | 22.44 | 2,796,572 | +2.06(+10.11%) |
Oct 29, 2008 | 20.59 | 22.11 | 20.38 | 20.38 | 3,912,743 | +0.12(+0.59%) |
Oct 28, 2008 | 19.39 | 20.30 | 18.16 | 20.26 | 2,075,351 | +1.71(+9.22%) |
Oct 27, 2008 | 19.70 | 20.27 | 18.51 | 18.55 | 2,018,535 | -1.55(-7.71%) |
Oct 24, 2008 | 18.07 | 20.44 | 17.78 | 20.10 | 0 | -0.68(-3.27%) |
Oct 23, 2008 | 20.61 | 21.67 | 19.10 | 20.78 | 3,504,641 | +1.01(+5.11%) |
Oct 22, 2008 | 22.00 | 22.00 | 18.76 | 19.77 | 3,502,082 | -2.41(-10.87%) |
Oct 21, 2008 | 22.64 | 23.60 | 21.85 | 22.18 | 2,153,305 | -1.55(-6.53%) |
Oct 20, 2008 | 21.27 | 23.82 | 21.26 | 23.73 | 2,247,910 | +3.22(+15.70%) |
Oct 17, 2008 | 19.77 | 22.43 | 19.26 | 20.51 | 0 | +0.16(+0.79%) |
Oct 16, 2008 | 19.44 | 20.55 | 18.09 | 20.35 | 3,131,268 | +1.14(+5.93%) |
Oct 15, 2008 | 21.96 | 22.54 | 18.90 | 19.21 | 2,906,418 | -4.31(-18.32%) |
Oct 14, 2008 | 23.99 | 25.75 | 22.73 | 23.52 | 3,489,952 | +0.52(+2.26%) |
Oct 13, 2008 | 20.92 | 23.48 | 20.87 | 23.00 | 2,591,100 | +3.53(+18.13%) |
Oct 10, 2008 | 19.22 | 21.39 | 17.33 | 19.47 | 0 | -1.70(-8.03%) |
Oct 09, 2008 | 23.66 | 24.12 | 20.90 | 21.17 | 3,057,410 | -1.78(-7.76%) |
Oct 08, 2008 | 22.25 | 24.42 | 21.00 | 22.95 | 5,298,809 | -0.05(-0.22%) |
Oct 07, 2008 | 25.26 | 25.75 | 22.50 | 23.00 | 2,982,677 | -1.75(-7.07%) |
Oct 06, 2008 | 26.40 | 26.40 | 22.30 | 24.75 | 3,108,910 | -2.73(-9.93%) |
Oct 03, 2008 | 27.32 | 29.48 | 26.74 | 27.48 | 0 | +0.30(+1.10%) |
Oct 02, 2008 | 29.40 | 29.74 | 26.96 | 27.18 | 3,609,563 | -3.04(-10.06%) |
Oct 01, 2008 | 31.08 | 31.28 | 29.27 | 30.22 | 3,915,789 | -1.77(-5.53%) |
Sep 30, 2008 | 30.74 | 32.08 | 30.25 | 31.99 | 2,222,197 | +2.05(+6.85%) |
Sep 29, 2008 | 32.94 | 32.94 | 28.00 | 29.94 | 3,105,744 | -4.59(-13.29%) |
Sep 26, 2008 | 34.40 | 35.11 | 33.31 | 34.53 | 0 | -1.30(-3.63%) |
Sep 25, 2008 | 36.60 | 37.12 | 35.33 | 35.83 | 3,028,994 | -0.77(-2.10%) |
Sep 24, 2008 | 39.41 | 39.88 | 36.41 | 36.60 | 3,014,019 | -2.58(-6.58%) |
Sep 23, 2008 | 40.32 | 41.81 | 39.06 | 39.18 | 2,664,013 | -1.42(-3.50%) |
Sep 22, 2008 | 40.84 | 42.10 | 39.56 | 40.60 | 2,335,351 | +0.03(+0.07%) |
Sep 19, 2008 | 39.50 | 49.50 | 37.03 | 40.57 | 0 | +3.52(+9.50%) |
Sep 18, 2008 | 35.99 | 37.89 | 34.59 | 37.05 | 3,236,637 | +2.01(+5.74%) |
Sep 17, 2008 | 35.20 | 36.52 | 33.52 | 35.04 | 3,669,562 | -0.40(-1.13%) |
Sep 16, 2008 | 32.77 | 35.44 | 31.00 | 35.44 | 3,282,616 | +1.58(+4.67%) |
Sep 15, 2008 | 34.51 | 35.44 | 33.32 | 33.86 | 3,611,152 | -3.47(-9.30%) |
Sep 12, 2008 | 36.00 | 37.71 | 35.59 | 37.33 | 0 | +1.78(+5.01%) |
Sep 11, 2008 | 36.50 | 36.53 | 34.86 | 35.55 | 5,063,441 | -1.11(-3.03%) |
Sep 10, 2008 | 36.38 | 37.37 | 35.69 | 36.66 | 4,861,452 | +1.47(+4.18%) |
Sep 09, 2008 | 38.95 | 38.95 | 35.05 | 35.19 | 6,051,498 | -5.52(-13.56%) |
Sep 08, 2008 | 43.00 | 43.23 | 40.45 | 40.71 | 3,339,427 | -1.34(-3.19%) |
Sep 05, 2008 | 40.25 | 42.09 | 39.15 | 42.05 | 0 | +1.65(+4.08%) |
Sep 04, 2008 | 38.88 | 41.04 | 38.62 | 40.40 | 4,855,903 | +1.51(+3.88%) |
Sep 03, 2008 | 40.44 | 41.16 | 38.12 | 38.89 | 4,683,209 | -1.55(-3.83%) |