Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 25.90 | 26.58 | 25.40 | 26.44 | 618,361 | +2.22(+9.15%) |
Nov 26, 2008 | 22.88 | 24.27 | 22.75 | 24.22 | 926,923 | +0.85(+3.65%) |
Nov 25, 2008 | 23.92 | 23.98 | 22.32 | 23.37 | 2,349,016 | +0.62(+2.74%) |
Nov 24, 2008 | 19.40 | 22.95 | 19.22 | 22.75 | 2,022,529 | +4.52(+24.82%) |
Nov 21, 2008 | 18.72 | 18.73 | 16.64 | 18.22 | 3,467,916 | +1.30(+7.71%) |
Nov 20, 2008 | 18.09 | 19.06 | 16.70 | 16.92 | 2,560,253 | -2.19(-11.45%) |
Nov 19, 2008 | 20.86 | 21.42 | 18.91 | 19.11 | 1,568,291 | -2.74(-12.56%) |
Nov 18, 2008 | 21.80 | 22.25 | 20.93 | 21.85 | 1,467,977 | -0.30(-1.34%) |
Nov 17, 2008 | 22.51 | 23.29 | 21.74 | 22.15 | 915,594 | -0.62(-2.70%) |
Nov 14, 2008 | 23.95 | 24.59 | 22.58 | 22.76 | 0 | -2.71(-10.63%) |
Nov 13, 2008 | 23.35 | 25.54 | 21.72 | 25.47 | 2,312,723 | +2.45(+10.66%) |
Nov 12, 2008 | 24.44 | 24.55 | 22.87 | 23.01 | 1,567,999 | -2.82(-10.93%) |
Nov 11, 2008 | 26.85 | 26.90 | 25.03 | 25.84 | 1,637,518 | -1.94(-6.99%) |
Nov 10, 2008 | 28.93 | 29.04 | 27.43 | 27.78 | 1,147,151 | -1.13(-3.92%) |
Nov 07, 2008 | 27.76 | 29.00 | 27.69 | 28.91 | 1,865,688 | +0.92(+3.28%) |
Nov 06, 2008 | 30.12 | 31.12 | 27.63 | 27.99 | 2,349,624 | -3.11(-9.99%) |
Nov 05, 2008 | 33.08 | 33.93 | 30.92 | 31.10 | 1,401,952 | -3.84(-10.99%) |
Nov 04, 2008 | 31.45 | 35.02 | 31.34 | 34.94 | 2,280,084 | +5.41(+18.33%) |
Nov 03, 2008 | 28.66 | 29.81 | 28.51 | 29.53 | 1,147,577 | +1.37(+4.87%) |
Oct 31, 2008 | 27.36 | 28.67 | 27.13 | 28.16 | 1,149,176 | +0.33(+1.17%) |
Oct 30, 2008 | 28.36 | 29.00 | 26.73 | 27.83 | 1,873,521 | +4.42(+18.87%) |
Oct 29, 2008 | 22.84 | 25.04 | 22.43 | 23.41 | 1,759,988 | +0.06(+0.25%) |
Oct 28, 2008 | 22.24 | 23.64 | 20.73 | 23.35 | 3,173,855 | -0.27(-1.16%) |
Oct 27, 2008 | 23.89 | 24.98 | 23.57 | 23.63 | 1,999,365 | -2.80(-10.60%) |
Oct 24, 2008 | 27.25 | 28.88 | 25.33 | 26.43 | 3,858,401 | -4.26(-13.89%) |
Oct 23, 2008 | 31.12 | 31.68 | 29.44 | 30.69 | 1,323,314 | -0.10(-0.31%) |
Oct 22, 2008 | 32.92 | 33.18 | 30.05 | 30.79 | 948,021 | -2.55(-7.65%) |
Oct 21, 2008 | 34.67 | 35.04 | 33.19 | 33.34 | 777,376 | -0.97(-2.83%) |
Oct 20, 2008 | 32.78 | 34.34 | 32.53 | 34.31 | 809,733 | +2.06(+6.39%) |
Oct 17, 2008 | 32.41 | 34.07 | 31.95 | 32.25 | 0 | -1.46(-4.33%) |
Oct 16, 2008 | 33.37 | 33.95 | 30.80 | 33.71 | 1,623,269 | +1.47(+4.55%) |
Oct 15, 2008 | 36.25 | 36.35 | 32.02 | 32.24 | 2,164,242 | -7.17(-18.19%) |
Oct 14, 2008 | 42.50 | 42.50 | 38.00 | 39.41 | 1,784,129 | +2.67(+7.26%) |
Oct 13, 2008 | 35.45 | 37.69 | 34.20 | 36.74 | 1,332,501 | +2.88(+8.49%) |
Oct 10, 2008 | 31.21 | 34.32 | 29.66 | 33.87 | 2,562,961 | -0.42(-1.23%) |
Oct 09, 2008 | 41.38 | 41.38 | 33.76 | 34.29 | 2,276,812 | -4.72(-12.09%) |
Oct 08, 2008 | 40.21 | 42.21 | 38.49 | 39.00 | 1,541,471 | -2.62(-6.30%) |
Oct 07, 2008 | 45.62 | 46.11 | 41.11 | 41.63 | 901,900 | -6.43(-13.38%) |
Oct 06, 2008 | 48.38 | 50.04 | 45.24 | 48.06 | 772,823 | -2.57(-5.08%) |
Oct 03, 2008 | 59.31 | 55.54 | 50.30 | 50.63 | 0 | +0.17(+0.34%) |
Oct 02, 2008 | 53.24 | 53.75 | 50.13 | 50.46 | 637,169 | -4.60(-8.36%) |
Oct 01, 2008 | 53.19 | 55.79 | 50.06 | 55.06 | 725,912 | +1.10(+2.03%) |
Sep 30, 2008 | 51.18 | 54.47 | 49.67 | 53.97 | 733,998 | +3.40(+6.73%) |
Sep 29, 2008 | 56.44 | 56.44 | 49.25 | 50.56 | 1,066,354 | -10.65(-17.39%) |
Sep 26, 2008 | 58.37 | 61.21 | 57.83 | 61.21 | 0 | +0.26(+0.43%) |
Sep 25, 2008 | 61.38 | 62.24 | 59.93 | 60.95 | 367,879 | +2.75(+4.73%) |
Sep 24, 2008 | 59.73 | 60.45 | 58.20 | 58.20 | 571,770 | +0.11(+0.19%) |
Sep 23, 2008 | 58.46 | 59.31 | 57.35 | 58.09 | 387,709 | -1.15(-1.94%) |
Sep 22, 2008 | 63.94 | 63.95 | 59.07 | 59.24 | 956,622 | -3.22(-5.16%) |
Sep 19, 2008 | 66.72 | 66.72 | 60.76 | 62.46 | 0 | +1.73(+2.84%) |
Sep 18, 2008 | 54.75 | 62.97 | 52.07 | 60.73 | 4,505,440 | +8.54(+16.36%) |
Sep 17, 2008 | 52.96 | 54.39 | 51.59 | 52.19 | 3,623,018 | -4.25(-7.53%) |
Sep 16, 2008 | 53.25 | 56.50 | 53.13 | 56.44 | 3,461,152 | +0.23(+0.41%) |
Sep 15, 2008 | 55.04 | 57.22 | 55.04 | 56.21 | 3,616,167 | -4.97(-8.12%) |
Sep 12, 2008 | 59.77 | 61.49 | 59.04 | 61.18 | 2,285,969 | -1.15(-1.84%) |
Sep 11, 2008 | 59.75 | 62.40 | 59.62 | 62.33 | 2,408,043 | -1.14(-1.80%) |
Sep 10, 2008 | 64.54 | 64.63 | 62.98 | 63.47 | 2,009,779 | +0.66(+1.05%) |
Sep 09, 2008 | 64.70 | 65.78 | 62.68 | 62.81 | 2,902,352 | -1.05(-1.64%) |
Sep 08, 2008 | 64.33 | 64.38 | 62.45 | 63.86 | 1,733,455 | +2.54(+4.14%) |
Sep 05, 2008 | 60.22 | 61.51 | 59.56 | 61.32 | 0 | +0.55(+0.90%) |
Sep 04, 2008 | 63.11 | 63.62 | 60.68 | 60.77 | 1,677,120 | -3.71(-5.76%) |
Sep 03, 2008 | 63.91 | 64.63 | 63.54 | 64.49 | 1,148,596 | +0.83(+1.30%) |