Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.73 | 15.79 | 14.56 | 15.18 | 1,477,007 | -0.62(-3.91%) |
Nov 26, 2008 | 15.44 | 16.04 | 14.53 | 15.80 | 3,199,112 | -0.06(-0.36%) |
Nov 25, 2008 | 15.87 | 16.78 | 14.20 | 15.86 | 3,318,557 | -0.12(-0.76%) |
Nov 24, 2008 | 13.43 | 16.18 | 12.80 | 15.98 | 4,209,855 | +3.04(+23.54%) |
Nov 21, 2008 | 12.54 | 13.54 | 11.13 | 12.94 | 4,699,773 | +0.60(+4.85%) |
Nov 20, 2008 | 12.77 | 14.28 | 12.08 | 12.34 | 3,223,770 | -1.04(-7.81%) |
Nov 19, 2008 | 16.04 | 16.15 | 13.26 | 13.38 | 3,023,720 | -3.03(-18.47%) |
Nov 18, 2008 | 16.66 | 17.17 | 15.41 | 16.41 | 2,810,366 | -0.32(-1.90%) |
Nov 17, 2008 | 17.11 | 17.46 | 16.25 | 16.73 | 2,022,193 | -0.31(-1.79%) |
Nov 14, 2008 | 18.66 | 18.67 | 16.72 | 17.04 | 0 | -2.16(-11.25%) |
Nov 13, 2008 | 16.22 | 19.20 | 15.92 | 19.20 | 4,466,343 | +3.22(+20.18%) |
Nov 12, 2008 | 16.95 | 17.41 | 15.85 | 15.97 | 1,738,294 | -1.44(-8.27%) |
Nov 11, 2008 | 17.35 | 18.18 | 16.61 | 17.41 | 1,560,829 | -0.36(-2.01%) |
Nov 10, 2008 | 20.38 | 20.38 | 17.51 | 17.77 | 1,348,813 | -2.61(-12.81%) |
Nov 07, 2008 | 19.36 | 20.40 | 18.45 | 20.38 | 0 | +1.18(+6.14%) |
Nov 06, 2008 | 19.78 | 20.20 | 18.78 | 19.20 | 1,347,413 | -0.54(-2.74%) |
Nov 05, 2008 | 21.24 | 21.24 | 19.59 | 19.74 | 1,850,600 | -1.79(-8.31%) |
Nov 04, 2008 | 20.29 | 21.71 | 20.19 | 21.53 | 1,770,554 | +1.36(+6.76%) |
Nov 03, 2008 | 20.89 | 21.19 | 19.76 | 20.17 | 1,431,503 | -0.99(-4.67%) |
Oct 31, 2008 | 19.86 | 21.83 | 19.53 | 21.16 | 0 | +1.11(+5.53%) |
Oct 30, 2008 | 19.88 | 20.27 | 19.29 | 20.05 | 1,677,718 | +0.71(+3.66%) |
Oct 29, 2008 | 19.92 | 20.83 | 18.67 | 19.34 | 2,477,768 | -1.07(-5.24%) |
Oct 28, 2008 | 17.64 | 20.64 | 16.36 | 20.41 | 2,517,430 | +3.29(+19.19%) |
Oct 27, 2008 | 18.43 | 19.75 | 17.09 | 17.13 | 1,910,647 | -1.21(-6.60%) |
Oct 24, 2008 | 16.80 | 19.22 | 16.80 | 18.34 | 0 | -0.01(-0.03%) |
Oct 23, 2008 | 18.59 | 19.52 | 16.69 | 18.34 | 3,376,150 | -0.52(-2.77%) |
Oct 22, 2008 | 19.36 | 20.65 | 17.72 | 18.86 | 3,272,042 | -0.93(-4.70%) |
Oct 21, 2008 | 20.38 | 21.11 | 19.71 | 19.79 | 1,550,805 | -1.03(-4.93%) |
Oct 20, 2008 | 21.34 | 21.47 | 19.96 | 20.82 | 1,661,915 | -0.16(-0.76%) |
Oct 17, 2008 | 19.74 | 21.96 | 18.66 | 20.98 | 0 | +0.87(+4.31%) |
Oct 16, 2008 | 19.54 | 20.74 | 18.16 | 20.11 | 2,468,015 | +0.77(+3.98%) |
Oct 15, 2008 | 22.11 | 22.91 | 18.86 | 19.34 | 2,067,604 | -3.97(-17.02%) |
Oct 14, 2008 | 26.48 | 27.15 | 21.48 | 23.31 | 1,665,672 | -2.48(-9.61%) |
Oct 13, 2008 | 24.36 | 25.79 | 23.05 | 25.79 | 2,543,849 | +2.66(+11.48%) |
Oct 10, 2008 | 20.68 | 23.28 | 20.04 | 23.13 | 0 | +2.25(+10.80%) |
Oct 09, 2008 | 23.91 | 24.49 | 20.88 | 20.88 | 2,521,159 | -2.46(-10.54%) |
Oct 08, 2008 | 22.02 | 24.10 | 22.01 | 23.34 | 2,874,334 | +0.60(+2.63%) |
Oct 07, 2008 | 25.22 | 25.81 | 22.48 | 22.74 | 3,183,507 | -2.57(-10.14%) |
Oct 06, 2008 | 25.91 | 25.91 | 23.95 | 25.30 | 2,274,429 | -0.88(-3.36%) |
Oct 03, 2008 | 28.76 | 29.12 | 25.88 | 26.18 | 0 | -2.12(-7.49%) |
Oct 02, 2008 | 30.40 | 30.70 | 28.15 | 28.30 | 1,278,980 | -2.39(-7.78%) |
Oct 01, 2008 | 31.31 | 31.48 | 30.39 | 30.69 | 937,960 | -1.15(-3.62%) |
Sep 30, 2008 | 29.61 | 32.35 | 29.61 | 31.84 | 1,109,092 | +2.18(+7.34%) |
Sep 29, 2008 | 30.94 | 31.53 | 29.30 | 29.67 | 1,442,282 | -2.17(-6.82%) |
Sep 26, 2008 | 29.95 | 31.84 | 29.95 | 31.84 | 0 | +0.79(+2.54%) |
Sep 25, 2008 | 31.40 | 31.40 | 30.09 | 31.05 | 1,076,182 | +0.27(+0.87%) |
Sep 24, 2008 | 32.00 | 32.10 | 29.86 | 30.78 | 1,435,750 | -1.27(-3.97%) |
Sep 23, 2008 | 32.80 | 33.32 | 31.83 | 32.05 | 867,547 | -0.28(-0.87%) |
Sep 22, 2008 | 34.87 | 34.87 | 31.93 | 32.33 | 1,224,830 | -2.95(-8.36%) |
Sep 19, 2008 | 33.83 | 42.03 | 32.91 | 35.28 | 0 | +1.64(+4.86%) |
Sep 18, 2008 | 30.59 | 71.56 | 29.30 | 33.65 | 2,851,425 | +3.48(+11.55%) |
Sep 17, 2008 | 30.26 | 31.49 | 29.48 | 30.16 | 1,414,004 | -1.29(-4.09%) |
Sep 16, 2008 | 30.31 | 31.74 | 29.73 | 31.45 | 2,348,584 | +1.00(+3.28%) |
Sep 15, 2008 | 31.14 | 32.00 | 30.38 | 30.45 | 1,662,271 | -2.12(-6.51%) |
Sep 12, 2008 | 31.34 | 32.58 | 31.27 | 32.57 | 0 | +0.78(+2.46%) |
Sep 11, 2008 | 30.92 | 31.85 | 30.75 | 31.79 | 772,995 | +0.17(+0.52%) |
Sep 10, 2008 | 31.53 | 31.91 | 30.90 | 31.62 | 757,596 | +0.44(+1.41%) |
Sep 09, 2008 | 32.16 | 32.63 | 30.98 | 31.18 | 1,386,412 | -1.17(-3.60%) |
Sep 08, 2008 | 32.61 | 32.82 | 31.56 | 32.35 | 1,897,958 | +1.33(+4.29%) |
Sep 05, 2008 | 30.83 | 31.14 | 30.28 | 31.02 | 0 | +0.12(+0.39%) |
Sep 04, 2008 | 31.53 | 31.98 | 30.88 | 30.90 | 780,271 | -0.99(-3.12%) |
Sep 03, 2008 | 32.23 | 32.31 | 31.03 | 31.89 | 1,440,357 | -0.16(-0.50%) |