Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.30 | 12.00 | 10.99 | 11.32 | 3,162,734 | +0.18(+1.61%) |
Nov 26, 2008 | 9.326 | 11.18 | 9.290 | 11.14 | 7,407,894 | +1.77(+18.93%) |
Nov 25, 2008 | 9.368 | 9.673 | 8.287 | 9.368 | 8,009,953 | -0.19(-1.94%) |
Nov 24, 2008 | 7.840 | 9.738 | 7.840 | 9.553 | 13,777,883 | +2.77(+40.85%) |
Nov 21, 2008 | 7.941 | 8.025 | 4.627 | 6.783 | 18,151,740 | -0.87(-11.32%) |
Nov 20, 2008 | 10.03 | 10.38 | 7.463 | 7.648 | 10,149,884 | -2.94(-27.75%) |
Nov 19, 2008 | 13.85 | 13.85 | 9.684 | 10.59 | 9,514,635 | -3.78(-26.31%) |
Nov 18, 2008 | 15.18 | 15.60 | 13.34 | 14.37 | 7,039,044 | -1.08(-7.00%) |
Nov 17, 2008 | 16.46 | 16.75 | 14.87 | 15.45 | 5,384,748 | -1.06(-6.40%) |
Nov 14, 2008 | 18.81 | 19.43 | 16.19 | 16.50 | 0 | -2.88(-14.88%) |
Nov 13, 2008 | 17.39 | 19.80 | 16.12 | 19.39 | 3,430,010 | +2.22(+12.94%) |
Nov 12, 2008 | 18.66 | 18.90 | 17.14 | 17.17 | 2,390,180 | -1.79(-9.45%) |
Nov 11, 2008 | 18.75 | 20.03 | 17.98 | 18.96 | 2,737,281 | -0.16(-0.81%) |
Nov 10, 2008 | 21.57 | 22.09 | 18.86 | 19.11 | 2,799,348 | -1.80(-8.62%) |
Nov 07, 2008 | 19.63 | 21.19 | 19.40 | 20.92 | 2,439,611 | +1.48(+7.62%) |
Nov 06, 2008 | 19.47 | 20.78 | 18.68 | 19.43 | 2,086,779 | -0.09(-0.46%) |
Nov 05, 2008 | 22.61 | 22.81 | 19.48 | 19.52 | 2,546,893 | -3.52(-15.26%) |
Nov 04, 2008 | 22.70 | 23.58 | 21.30 | 23.04 | 2,986,016 | +1.61(+7.49%) |
Nov 03, 2008 | 24.10 | 24.90 | 21.43 | 21.43 | 2,539,062 | -3.67(-14.61%) |
Oct 31, 2008 | 22.38 | 25.10 | 21.83 | 25.10 | 4,810,175 | +2.52(+11.16%) |
Oct 30, 2008 | 20.52 | 22.58 | 19.83 | 22.58 | 1,979,864 | +3.01(+15.38%) |
Oct 29, 2008 | 21.21 | 21.46 | 18.36 | 19.57 | 3,545,547 | -1.38(-6.58%) |
Oct 28, 2008 | 16.91 | 21.38 | 15.21 | 20.95 | 7,387,642 | +4.90(+30.54%) |
Oct 27, 2008 | 17.23 | 18.95 | 15.58 | 16.05 | 3,940,111 | -1.52(-8.67%) |
Oct 24, 2008 | 16.74 | 19.63 | 16.42 | 17.57 | 3,080,541 | -1.95(-10.00%) |
Oct 23, 2008 | 20.60 | 20.78 | 16.78 | 19.52 | 6,924,768 | -1.20(-5.79%) |
Oct 22, 2008 | 24.52 | 24.61 | 20.13 | 20.72 | 3,399,534 | -4.09(-16.48%) |
Oct 21, 2008 | 24.33 | 26.03 | 24.24 | 24.81 | 2,175,173 | +0.33(+1.34%) |
Oct 20, 2008 | 25.13 | 25.36 | 23.17 | 24.49 | 1,560,069 | -0.94(-3.69%) |
Oct 17, 2008 | 23.29 | 26.10 | 22.94 | 25.42 | 0 | +0.96(+3.93%) |
Oct 16, 2008 | 24.48 | 25.32 | 22.50 | 24.46 | 3,244,932 | -0.13(-0.53%) |
Oct 15, 2008 | 26.57 | 27.17 | 24.04 | 24.59 | 3,712,040 | -3.40(-12.14%) |
Oct 14, 2008 | 31.78 | 33.61 | 24.87 | 27.99 | 5,076,600 | -4.10(-12.78%) |
Oct 13, 2008 | 32.84 | 32.84 | 28.86 | 32.09 | 4,064,396 | -0.75(-2.27%) |
Oct 10, 2008 | 26.88 | 50.62 | 24.15 | 32.84 | 6,381,012 | +4.76(+16.95%) |
Oct 09, 2008 | 29.84 | 30.44 | 27.91 | 28.08 | 4,646,784 | -1.22(-4.16%) |
Oct 08, 2008 | 27.05 | 31.28 | 26.49 | 29.30 | 2,917,557 | +2.23(+8.25%) |
Oct 07, 2008 | 29.85 | 30.19 | 27.07 | 27.07 | 1,814,490 | -2.50(-8.44%) |
Oct 06, 2008 | 32.44 | 32.84 | 28.96 | 29.56 | 1,819,424 | -3.12(-9.55%) |
Oct 03, 2008 | 33.42 | 36.09 | 32.68 | 32.68 | 0 | -0.13(-0.40%) |
Oct 02, 2008 | 38.21 | 38.21 | 31.00 | 32.81 | 2,177,925 | -4.65(-12.40%) |
Oct 01, 2008 | 37.91 | 38.22 | 36.92 | 37.46 | 1,590,546 | -1.23(-3.18%) |
Sep 30, 2008 | 40.62 | 40.63 | 38.01 | 38.69 | 1,602,426 | +0.69(+1.81%) |
Sep 29, 2008 | 40.91 | 40.91 | 34.31 | 38.00 | 2,345,533 | -3.90(-9.30%) |
Sep 26, 2008 | 40.30 | 42.47 | 39.82 | 41.90 | 0 | +0.21(+0.50%) |
Sep 25, 2008 | 40.80 | 41.94 | 39.51 | 41.69 | 1,625,634 | +2.23(+5.66%) |
Sep 24, 2008 | 38.65 | 39.94 | 38.31 | 39.46 | 2,004,143 | +0.73(+1.88%) |
Sep 23, 2008 | 40.75 | 41.79 | 38.21 | 38.73 | 3,744,484 | -0.08(-0.22%) |
Sep 22, 2008 | 43.46 | 43.58 | 38.81 | 38.82 | 3,008,513 | -5.22(-11.85%) |
Sep 19, 2008 | 44.46 | 49.71 | 41.50 | 44.03 | 0 | +2.44(+5.86%) |
Sep 18, 2008 | 38.82 | 44.11 | 37.62 | 41.60 | 6,009,633 | +1.83(+4.61%) |
Sep 17, 2008 | 40.95 | 41.93 | 39.13 | 39.76 | 5,942,177 | -2.58(-6.09%) |
Sep 16, 2008 | 41.65 | 43.34 | 40.37 | 42.34 | 6,466,098 | +0.27(+0.65%) |
Sep 15, 2008 | 47.76 | 47.76 | 41.89 | 42.07 | 6,628,057 | -10.51(-19.99%) |
Sep 12, 2008 | 51.47 | 52.58 | 51.35 | 52.58 | 0 | +0.20(+0.38%) |
Sep 11, 2008 | 52.54 | 52.54 | 51.62 | 52.38 | 1,903,230 | -0.78(-1.46%) |
Sep 10, 2008 | 54.18 | 54.58 | 52.71 | 53.16 | 1,806,393 | -0.50(-0.93%) |
Sep 09, 2008 | 55.06 | 55.31 | 53.23 | 53.66 | 2,450,910 | -1.41(-2.56%) |
Sep 08, 2008 | 54.66 | 55.19 | 53.62 | 55.07 | 2,569,040 | +2.43(+4.62%) |
Sep 05, 2008 | 52.43 | 52.88 | 51.76 | 52.64 | 0 | +0.05(+0.10%) |
Sep 04, 2008 | 53.62 | 54.29 | 52.58 | 52.58 | 1,706,619 | -1.27(-2.35%) |
Sep 03, 2008 | 52.97 | 54.15 | 52.67 | 53.85 | 1,948,233 | +1.01(+1.91%) |