Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 19.00 | 19.35 | 18.33 | 19.00 | 549,603 | -0.15(-0.76%) |
Nov 26, 2008 | 17.38 | 19.18 | 16.91 | 19.14 | 930,542 | +1.89(+10.99%) |
Nov 25, 2008 | 18.12 | 18.81 | 16.92 | 17.25 | 1,936,274 | -1.13(-6.13%) |
Nov 24, 2008 | 18.07 | 19.38 | 17.60 | 18.37 | 2,485,630 | +1.03(+5.94%) |
Nov 21, 2008 | 15.55 | 17.44 | 15.26 | 17.34 | 2,646,779 | +2.54(+17.13%) |
Nov 20, 2008 | 19.29 | 19.63 | 14.39 | 14.81 | 3,406,688 | -5.35(-26.55%) |
Nov 19, 2008 | 22.58 | 22.71 | 20.02 | 20.16 | 2,677,199 | -2.53(-11.13%) |
Nov 18, 2008 | 21.01 | 22.83 | 21.01 | 22.69 | 1,278,752 | +1.37(+6.43%) |
Nov 17, 2008 | 21.41 | 22.83 | 21.22 | 21.32 | 1,053,758 | -0.58(-2.66%) |
Nov 14, 2008 | 24.09 | 24.09 | 21.63 | 21.90 | 1,491,862 | -2.32(-9.59%) |
Nov 13, 2008 | 20.46 | 24.38 | 19.69 | 24.22 | 2,007,407 | +3.82(+18.71%) |
Nov 12, 2008 | 23.51 | 24.21 | 20.33 | 20.41 | 1,529,641 | -4.08(-16.67%) |
Nov 11, 2008 | 25.01 | 25.40 | 23.95 | 24.49 | 1,246,836 | -0.98(-3.85%) |
Nov 10, 2008 | 26.34 | 26.47 | 24.37 | 25.47 | 1,211,248 | +0.99(+4.05%) |
Nov 07, 2008 | 24.63 | 25.49 | 23.65 | 24.48 | 1,854,887 | -0.16(-0.63%) |
Nov 06, 2008 | 26.29 | 26.48 | 23.42 | 24.63 | 3,159,901 | -3.79(-13.33%) |
Nov 05, 2008 | 29.92 | 30.39 | 27.85 | 28.42 | 2,153,772 | -1.89(-6.25%) |
Nov 04, 2008 | 29.64 | 32.01 | 29.32 | 30.32 | 1,538,187 | +1.89(+6.63%) |
Nov 03, 2008 | 30.24 | 31.30 | 27.49 | 28.43 | 1,516,979 | -3.04(-9.66%) |
Oct 31, 2008 | 29.50 | 32.14 | 28.62 | 31.47 | 1,408,227 | +0.70(+2.27%) |
Oct 30, 2008 | 26.72 | 31.01 | 25.56 | 30.77 | 2,679,162 | +5.86(+23.52%) |
Oct 29, 2008 | 23.81 | 27.11 | 23.76 | 24.91 | 1,653,160 | +1.78(+7.69%) |
Oct 28, 2008 | 23.78 | 24.65 | 20.78 | 23.14 | 1,766,840 | +1.09(+4.94%) |
Oct 27, 2008 | 20.88 | 23.85 | 20.41 | 22.05 | 2,058,768 | +0.19(+0.89%) |
Oct 24, 2008 | 19.44 | 22.34 | 19.44 | 21.85 | 1,424,528 | -0.71(-3.14%) |
Oct 23, 2008 | 22.54 | 23.74 | 19.94 | 22.56 | 2,178,377 | +0.48(+2.16%) |
Oct 22, 2008 | 24.32 | 24.92 | 21.12 | 22.09 | 2,286,273 | -3.67(-14.26%) |
Oct 21, 2008 | 26.94 | 27.76 | 25.12 | 25.76 | 2,098,263 | -1.35(-4.98%) |
Oct 20, 2008 | 26.50 | 29.14 | 25.56 | 27.11 | 2,628,621 | +2.37(+9.58%) |
Oct 17, 2008 | 22.05 | 26.57 | 21.24 | 24.74 | 2,473,631 | +2.47(+11.08%) |
Oct 16, 2008 | 21.92 | 22.66 | 19.59 | 22.27 | 2,785,519 | +2.09(+10.35%) |
Oct 15, 2008 | 23.71 | 23.74 | 20.08 | 20.18 | 1,946,310 | -4.32(-17.64%) |
Oct 14, 2008 | 27.00 | 28.51 | 23.03 | 24.51 | 2,390,775 | -0.66(-2.63%) |
Oct 13, 2008 | 21.92 | 25.17 | 21.38 | 25.17 | 2,148,789 | +5.67(+29.11%) |
Oct 10, 2008 | 21.16 | 22.36 | 18.16 | 19.49 | 3,260,312 | -2.01(-9.35%) |
Oct 09, 2008 | 25.75 | 27.97 | 21.05 | 21.50 | 2,909,603 | -3.21(-12.98%) |
Oct 08, 2008 | 24.79 | 26.24 | 21.17 | 24.71 | 3,800,525 | -0.56(-2.23%) |
Oct 07, 2008 | 30.00 | 31.95 | 25.25 | 25.27 | 2,572,012 | -3.29(-11.53%) |
Oct 06, 2008 | 25.38 | 29.21 | 23.30 | 28.57 | 4,142,899 | +0.26(+0.93%) |
Oct 03, 2008 | 29.78 | 33.11 | 27.58 | 28.31 | 2,765,016 | -1.26(-4.27%) |
Oct 02, 2008 | 36.18 | 36.18 | 29.15 | 29.57 | 3,216,272 | -7.63(-20.51%) |
Oct 01, 2008 | 37.71 | 38.61 | 35.08 | 37.20 | 1,806,997 | -0.92(-2.42%) |
Sep 30, 2008 | 35.09 | 39.03 | 34.92 | 38.12 | 2,192,741 | +3.38(+9.73%) |
Sep 29, 2008 | 38.88 | 38.91 | 32.07 | 34.74 | 2,344,488 | -6.01(-14.74%) |
Sep 26, 2008 | 41.72 | 42.67 | 39.00 | 40.74 | 0 | -2.92(-6.70%) |
Sep 25, 2008 | 43.25 | 44.45 | 41.38 | 43.67 | 1,999,843 | +0.06(+0.13%) |
Sep 24, 2008 | 43.34 | 45.35 | 43.00 | 43.61 | 1,650,259 | +1.94(+4.66%) |
Sep 23, 2008 | 43.74 | 44.01 | 40.67 | 41.67 | 1,873,246 | -2.42(-5.49%) |
Sep 22, 2008 | 41.69 | 44.63 | 41.18 | 44.09 | 2,339,618 | +3.94(+9.80%) |
Sep 19, 2008 | 38.78 | 44.84 | 35.86 | 40.15 | 0 | +4.44(+12.44%) |
Sep 18, 2008 | 35.84 | 37.42 | 34.26 | 35.71 | 2,963,313 | +2.20(+6.55%) |
Sep 17, 2008 | 36.82 | 36.82 | 32.90 | 33.51 | 3,146,964 | -2.77(-7.63%) |
Sep 16, 2008 | 31.75 | 36.36 | 30.55 | 36.28 | 2,559,689 | +2.02(+5.90%) |
Sep 15, 2008 | 36.99 | 38.37 | 33.76 | 34.26 | 2,469,238 | -5.32(-13.43%) |
Sep 12, 2008 | 35.61 | 40.70 | 35.61 | 39.58 | 3,982,457 | +4.32(+12.27%) |
Sep 11, 2008 | 34.74 | 36.40 | 32.52 | 35.25 | 2,387,481 | -0.08(-0.22%) |
Sep 10, 2008 | 33.90 | 36.20 | 32.85 | 35.33 | 3,280,975 | +2.41(+7.32%) |
Sep 09, 2008 | 37.96 | 37.97 | 32.88 | 32.92 | 3,482,004 | -6.66(-16.82%) |
Sep 08, 2008 | 45.21 | 45.33 | 39.13 | 39.58 | 3,257,280 | -3.93(-9.02%) |
Sep 05, 2008 | 40.73 | 43.69 | 39.35 | 43.50 | 0 | +2.60(+6.37%) |
Sep 04, 2008 | 43.06 | 43.75 | 39.98 | 40.90 | 2,330,063 | -2.01(-4.69%) |
Sep 03, 2008 | 43.74 | 45.78 | 41.44 | 42.91 | 1,913,720 | -1.83(-4.08%) |