Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 19.49 | 19.64 | 18.62 | 19.54 | 817,533 | +0.04(+0.18%) |
Nov 26, 2008 | 17.46 | 19.70 | 17.22 | 19.50 | 2,511,106 | +1.61(+9.02%) |
Nov 25, 2008 | 17.84 | 18.18 | 17.35 | 17.89 | 2,874,270 | +0.32(+1.83%) |
Nov 24, 2008 | 17.11 | 17.93 | 16.45 | 17.57 | 2,380,317 | +1.25(+7.65%) |
Nov 21, 2008 | 16.01 | 16.41 | 14.93 | 16.32 | 2,876,406 | +0.72(+4.63%) |
Nov 20, 2008 | 17.07 | 17.26 | 15.41 | 15.60 | 2,035,426 | -1.51(-8.81%) |
Nov 19, 2008 | 18.55 | 18.74 | 16.98 | 17.10 | 2,140,214 | -1.54(-8.27%) |
Nov 18, 2008 | 20.04 | 20.31 | 18.32 | 18.65 | 1,980,908 | -1.33(-6.65%) |
Nov 17, 2008 | 19.53 | 20.84 | 18.25 | 19.97 | 2,321,093 | -0.29(-1.45%) |
Nov 14, 2008 | 22.67 | 22.67 | 20.19 | 20.27 | 2,344,214 | -2.85(-12.34%) |
Nov 13, 2008 | 21.70 | 23.17 | 19.47 | 23.12 | 2,003,380 | +1.63(+7.59%) |
Nov 12, 2008 | 23.40 | 23.48 | 21.33 | 21.49 | 1,931,164 | -2.50(-10.44%) |
Nov 11, 2008 | 24.15 | 24.92 | 23.08 | 23.99 | 1,334,229 | -0.37(-1.50%) |
Nov 10, 2008 | 25.84 | 26.52 | 24.07 | 24.36 | 1,173,511 | -0.73(-2.91%) |
Nov 07, 2008 | 24.65 | 25.32 | 24.11 | 25.09 | 1,033,863 | +0.53(+2.14%) |
Nov 06, 2008 | 25.02 | 25.47 | 24.24 | 24.56 | 1,322,631 | -0.70(-2.79%) |
Nov 05, 2008 | 27.34 | 27.82 | 24.97 | 25.27 | 1,531,187 | -2.54(-9.13%) |
Nov 04, 2008 | 27.91 | 28.37 | 27.20 | 27.81 | 1,159,355 | +0.55(+2.03%) |
Nov 03, 2008 | 27.49 | 28.06 | 26.91 | 27.26 | 1,372,543 | -0.26(-0.94%) |
Oct 31, 2008 | 25.68 | 28.04 | 25.01 | 27.51 | 1,812,000 | +1.92(+7.49%) |
Oct 30, 2008 | 26.94 | 27.57 | 24.93 | 25.60 | 1,593,012 | -0.53(-2.01%) |
Oct 29, 2008 | 23.20 | 27.80 | 23.18 | 26.12 | 3,505,723 | +2.86(+12.30%) |
Oct 28, 2008 | 23.48 | 23.75 | 20.14 | 23.26 | 5,638,739 | +0.41(+1.79%) |
Oct 27, 2008 | 23.75 | 24.34 | 22.85 | 22.85 | 1,584,837 | -1.22(-5.07%) |
Oct 24, 2008 | 21.79 | 25.06 | 21.79 | 24.07 | 2,405,477 | -0.03(-0.11%) |
Oct 23, 2008 | 25.21 | 25.58 | 22.35 | 24.10 | 2,509,529 | -0.92(-3.67%) |
Oct 22, 2008 | 26.56 | 26.60 | 24.24 | 25.02 | 1,341,016 | -1.73(-6.46%) |
Oct 21, 2008 | 27.10 | 28.17 | 26.57 | 26.75 | 1,224,893 | -0.82(-2.97%) |
Oct 20, 2008 | 27.42 | 28.54 | 26.84 | 27.57 | 1,605,390 | +0.57(+2.11%) |
Oct 17, 2008 | 26.16 | 29.07 | 25.64 | 27.00 | 1,462,353 | +0.24(+0.90%) |
Oct 16, 2008 | 26.12 | 27.11 | 24.31 | 26.76 | 1,528,320 | +0.71(+2.74%) |
Oct 15, 2008 | 28.75 | 29.24 | 25.95 | 26.04 | 1,685,317 | -3.75(-12.59%) |
Oct 14, 2008 | 30.64 | 31.83 | 28.42 | 29.80 | 3,050,320 | +0.63(+2.17%) |
Oct 13, 2008 | 26.84 | 29.16 | 26.43 | 29.16 | 1,491,343 | +3.61(+14.13%) |
Oct 10, 2008 | 25.85 | 27.35 | 22.81 | 25.55 | 4,688,729 | -1.80(-6.58%) |
Oct 09, 2008 | 29.99 | 31.46 | 26.40 | 27.35 | 1,983,296 | -2.12(-7.20%) |
Oct 08, 2008 | 28.50 | 30.71 | 26.94 | 29.48 | 2,460,667 | -0.18(-0.60%) |
Oct 07, 2008 | 31.49 | 31.61 | 29.56 | 29.65 | 1,994,619 | -1.16(-3.76%) |
Oct 06, 2008 | 31.26 | 31.26 | 28.04 | 30.81 | 2,419,521 | -1.43(-4.42%) |
Oct 03, 2008 | 32.49 | 35.08 | 31.79 | 32.24 | 2,275,475 | +0.29(+0.89%) |
Oct 02, 2008 | 38.27 | 38.33 | 31.50 | 31.95 | 3,477,714 | -6.92(-17.79%) |
Oct 01, 2008 | 39.32 | 39.56 | 38.12 | 38.87 | 1,164,940 | -0.67(-1.69%) |
Sep 30, 2008 | 39.21 | 39.83 | 38.05 | 39.54 | 2,606,071 | +1.40(+3.67%) |
Sep 29, 2008 | 41.67 | 41.67 | 37.10 | 38.14 | 1,627,553 | -4.26(-10.05%) |
Sep 26, 2008 | 41.45 | 42.56 | 40.82 | 42.40 | 0 | +0.20(+0.46%) |
Sep 25, 2008 | 42.39 | 42.87 | 41.82 | 42.20 | 1,016,352 | +0.04(+0.11%) |
Sep 24, 2008 | 44.18 | 44.31 | 41.47 | 42.16 | 1,218,890 | -2.01(-4.56%) |
Sep 23, 2008 | 44.24 | 45.43 | 43.32 | 44.17 | 1,522,377 | -0.07(-0.16%) |
Sep 22, 2008 | 45.30 | 45.86 | 44.04 | 44.24 | 1,267,600 | -1.36(-2.99%) |
Sep 19, 2008 | 44.46 | 48.58 | 44.46 | 45.61 | 0 | +2.72(+6.34%) |
Sep 18, 2008 | 40.79 | 43.20 | 40.03 | 42.89 | 1,768,177 | +2.64(+6.55%) |
Sep 17, 2008 | 40.92 | 41.75 | 39.46 | 40.25 | 1,583,280 | -1.31(-3.15%) |
Sep 16, 2008 | 40.38 | 41.64 | 39.73 | 41.56 | 2,020,255 | +0.21(+0.52%) |
Sep 15, 2008 | 40.77 | 43.20 | 39.74 | 41.35 | 1,596,369 | -0.74(-1.76%) |
Sep 12, 2008 | 41.22 | 42.15 | 40.45 | 42.09 | 978,764 | +0.62(+1.50%) |
Sep 11, 2008 | 40.61 | 41.58 | 40.17 | 41.46 | 1,503,216 | +0.43(+1.04%) |
Sep 10, 2008 | 40.36 | 41.62 | 39.82 | 41.04 | 1,122,432 | +0.95(+2.38%) |
Sep 09, 2008 | 41.85 | 42.04 | 39.66 | 40.08 | 1,456,274 | -1.66(-3.97%) |
Sep 08, 2008 | 43.05 | 43.71 | 41.12 | 41.74 | 1,166,068 | -0.12(-0.28%) |
Sep 05, 2008 | 41.22 | 42.01 | 39.68 | 41.86 | 0 | +0.32(+0.77%) |
Sep 04, 2008 | 43.25 | 43.25 | 40.86 | 41.54 | 1,834,400 | -2.09(-4.78%) |
Sep 03, 2008 | 45.49 | 45.49 | 43.29 | 43.62 | 1,118,355 | -1.85(-4.08%) |