Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 24.30 | 25.00 | 24.30 | 24.61 | 33,726 | +1.90(+8.37%) |
Nov 26, 2008 | 21.70 | 22.99 | 21.70 | 22.71 | 78,580 | +0.30(+1.34%) |
Nov 25, 2008 | 22.25 | 22.85 | 21.96 | 22.41 | 105,637 | -0.24(-1.06%) |
Nov 24, 2008 | 22.20 | 23.10 | 21.36 | 22.65 | 209,078 | +0.95(+4.38%) |
Nov 21, 2008 | 21.60 | 21.75 | 20.20 | 21.70 | 289,630 | +1.75(+8.77%) |
Nov 20, 2008 | 20.05 | 21.00 | 19.55 | 19.95 | 373,783 | -1.93(-8.82%) |
Nov 19, 2008 | 23.00 | 23.40 | 21.65 | 21.88 | 153,529 | -3.24(-12.90%) |
Nov 18, 2008 | 25.40 | 25.90 | 24.70 | 25.12 | 50,437 | -0.76(-2.94%) |
Nov 17, 2008 | 25.98 | 26.49 | 25.50 | 25.88 | 52,828 | -0.64(-2.41%) |
Nov 14, 2008 | 26.68 | 27.30 | 26.30 | 26.52 | 45,341 | -1.48(-5.29%) |
Nov 13, 2008 | 26.71 | 28.00 | 25.84 | 28.00 | 76,711 | +0.51(+1.86%) |
Nov 12, 2008 | 28.85 | 29.00 | 26.80 | 27.49 | 116,529 | -2.56(-8.52%) |
Nov 11, 2008 | 30.50 | 30.75 | 29.41 | 30.05 | 57,597 | -1.74(-5.47%) |
Nov 10, 2008 | 31.05 | 31.80 | 30.81 | 31.79 | 44,870 | -0.21(-0.66%) |
Nov 07, 2008 | 30.50 | 32.00 | 30.50 | 32.00 | 51,028 | +1.15(+3.73%) |
Nov 06, 2008 | 33.40 | 33.40 | 30.00 | 30.85 | 112,088 | -2.15(-6.52%) |
Nov 05, 2008 | 34.40 | 34.94 | 33.00 | 33.00 | 147,054 | -0.40(-1.20%) |
Nov 04, 2008 | 33.40 | 34.10 | 32.10 | 33.40 | 907,852 | -0.34(-1.01%) |
Nov 03, 2008 | 33.74 | 33.74 | 33.74 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 32.25 | 36.70 | 31.30 | 33.74 | 53,898 | -1.76(-4.96%) |
Oct 30, 2008 | 36.15 | 37.10 | 35.20 | 35.50 | 120,024 | +3.89(+12.31%) |
Oct 29, 2008 | 31.05 | 36.70 | 31.05 | 31.61 | 61,342 | -0.49(-1.53%) |
Oct 28, 2008 | 30.10 | 32.10 | 28.41 | 32.10 | 69,118 | +4.10(+14.64%) |
Oct 27, 2008 | 28.10 | 29.12 | 28.00 | 28.00 | 34,450 | -2.58(-8.44%) |
Oct 24, 2008 | 30.58 | 31.79 | 28.00 | 30.58 | 51,959 | -1.62(-5.03%) |
Oct 23, 2008 | 32.20 | 32.59 | 30.70 | 32.20 | 158,427 | +0.25(+0.78%) |
Oct 22, 2008 | 31.95 | 33.60 | 31.05 | 31.95 | 29,676 | -3.85(-10.75%) |
Oct 21, 2008 | 35.80 | 37.00 | 35.02 | 35.80 | 138,524 | +0.45(+1.27%) |
Oct 20, 2008 | 35.35 | 35.35 | 33.75 | 35.35 | 30,632 | +3.19(+9.92%) |
Oct 17, 2008 | 32.16 | 34.09 | 31.95 | 32.16 | 137,810 | -2.08(-6.07%) |
Oct 16, 2008 | 34.24 | 34.29 | 32.00 | 34.24 | 50,986 | -0.71(-2.03%) |
Oct 15, 2008 | 34.95 | 39.00 | 34.95 | 34.95 | 66,991 | -3.31(-8.65%) |
Oct 14, 2008 | 35.25 | 39.55 | 37.60 | 38.26 | 92,195 | +3.01(+8.54%) |
Oct 13, 2008 | 35.25 | 35.55 | 33.60 | 35.25 | 142,936 | +3.18(+9.92%) |
Oct 10, 2008 | 32.07 | 33.48 | 29.00 | 32.07 | 177,016 | +1.57(+5.15%) |
Oct 09, 2008 | 30.50 | 33.50 | 29.85 | 30.50 | 187,144 | -0.10(-0.33%) |
Oct 08, 2008 | 30.60 | 32.70 | 30.60 | 30.60 | 111,393 | -2.45(-7.41%) |
Oct 07, 2008 | 32.90 | 35.85 | 32.81 | 33.05 | 121,306 | +0.15(+0.46%) |
Oct 06, 2008 | 32.90 | 35.00 | 32.40 | 32.90 | 77,748 | -2.85(-7.97%) |
Oct 03, 2008 | 35.75 | 37.40 | 35.75 | 35.75 | 25,767 | -1.20(-3.25%) |
Oct 02, 2008 | 36.95 | 38.45 | 36.85 | 36.95 | 41,748 | -5.00(-11.92%) |
Oct 01, 2008 | 41.95 | 42.90 | 41.10 | 41.95 | 147,197 | +0.10(+0.24%) |
Sep 30, 2008 | 41.85 | 42.34 | 40.55 | 41.85 | 519,697 | +6.05(+16.90%) |
Sep 29, 2008 | 44.75 | 43.00 | 35.50 | 35.80 | 84,382 | -8.95(-20.00%) |
Sep 26, 2008 | 44.75 | 46.00 | 44.10 | 44.75 | 123,725 | -4.50(-9.14%) |
Sep 25, 2008 | 49.25 | 49.25 | 49.25 | 49.25 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 49.25 | 51.00 | 49.00 | 49.25 | 52,907 | -2.00(-3.90%) |
Sep 23, 2008 | 53.05 | 53.75 | 50.50 | 51.25 | 51,172 | -1.80(-3.39%) |
Sep 22, 2008 | 53.05 | 53.75 | 52.00 | 53.05 | 49,064 | +0.80(+1.53%) |
Sep 19, 2008 | 52.25 | 52.25 | 49.90 | 52.25 | 84,815 | +6.75(+14.84%) |
Sep 18, 2008 | 45.50 | 46.70 | 44.00 | 45.50 | 94,469 | +1.75(+4.00%) |
Sep 17, 2008 | 43.75 | 45.50 | 42.75 | 43.75 | 66,439 | -1.25(-2.78%) |
Sep 16, 2008 | 45.00 | 45.50 | 43.60 | 45.00 | 118,826 | -0.83(-1.81%) |
Sep 15, 2008 | 45.83 | 48.50 | 45.50 | 45.83 | 69,823 | -2.62(-5.41%) |
Sep 12, 2008 | 48.45 | 49.00 | 47.75 | 48.45 | 374,487 | +1.35(+2.87%) |
Sep 11, 2008 | 47.10 | 48.25 | 46.00 | 47.10 | 118,428 | -0.80(-1.67%) |
Sep 10, 2008 | 47.90 | 48.25 | 46.41 | 47.90 | 99,862 | +1.55(+3.34%) |
Sep 09, 2008 | 46.35 | 48.25 | 46.35 | 46.35 | 63,689 | -3.05(-6.17%) |
Sep 08, 2008 | 49.40 | 50.90 | 49.05 | 49.40 | 50,059 | +1.30(+2.70%) |
Sep 05, 2008 | 48.10 | 48.15 | 47.15 | 48.10 | 75,128 | +1.55(+3.33%) |
Sep 04, 2008 | 46.55 | 47.00 | 46.39 | 46.55 | 32,654 | -3.20(-6.43%) |
Sep 03, 2008 | 49.75 | 49.90 | 49.25 | 49.75 | 95,245 | -2.26(-4.35%) |