Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.25 | 15.70 | 14.92 | 15.30 | 96,357 | -0.17(-1.10%) |
Nov 26, 2008 | 13.48 | 15.60 | 13.30 | 15.47 | 324,922 | +1.55(+11.14%) |
Nov 25, 2008 | 12.80 | 13.99 | 11.78 | 13.92 | 540,347 | +1.33(+10.56%) |
Nov 24, 2008 | 10.04 | 12.66 | 9.600 | 12.59 | 536,774 | +2.68(+27.04%) |
Nov 21, 2008 | 9.270 | 10.12 | 9.010 | 9.910 | 514,596 | +0.86(+9.50%) |
Nov 20, 2008 | 11.00 | 11.29 | 8.990 | 9.050 | 500,611 | -2.05(-18.47%) |
Nov 19, 2008 | 10.81 | 11.72 | 10.65 | 11.10 | 1,131,965 | +0.18(+1.65%) |
Nov 18, 2008 | 15.24 | 15.26 | 10.38 | 10.92 | 1,111,360 | -4.24(-27.97%) |
Nov 17, 2008 | 15.74 | 16.42 | 14.97 | 15.16 | 301,200 | -0.74(-4.65%) |
Nov 14, 2008 | 17.47 | 17.98 | 15.84 | 15.90 | 229,086 | -1.91(-10.72%) |
Nov 13, 2008 | 16.81 | 17.98 | 15.42 | 17.81 | 388,733 | +1.47(+9.00%) |
Nov 12, 2008 | 19.50 | 19.50 | 16.14 | 16.34 | 324,397 | -3.44(-17.39%) |
Nov 11, 2008 | 21.49 | 21.55 | 19.65 | 19.78 | 191,051 | -1.95(-8.97%) |
Nov 10, 2008 | 22.50 | 22.77 | 21.21 | 21.73 | 381,408 | -0.27(-1.23%) |
Nov 07, 2008 | 21.18 | 22.48 | 21.18 | 22.00 | 377,384 | +0.97(+4.61%) |
Nov 06, 2008 | 22.61 | 22.82 | 20.86 | 21.03 | 280,862 | -1.68(-7.40%) |
Nov 05, 2008 | 23.15 | 23.33 | 22.47 | 22.71 | 402,397 | -0.05(-0.22%) |
Nov 04, 2008 | 21.04 | 23.13 | 21.04 | 22.76 | 422,013 | +1.78(+8.48%) |
Nov 03, 2008 | 21.14 | 21.14 | 19.15 | 20.98 | 333,816 | +1.66(+8.59%) |
Oct 31, 2008 | 18.30 | 19.52 | 17.73 | 19.32 | 272,103 | +0.84(+4.55%) |
Oct 30, 2008 | 17.80 | 19.38 | 17.45 | 18.48 | 256,854 | +0.68(+3.82%) |
Oct 29, 2008 | 19.22 | 19.31 | 17.16 | 17.80 | 470,700 | -1.16(-6.12%) |
Oct 28, 2008 | 19.53 | 20.30 | 18.04 | 18.96 | 391,756 | +0.02(+0.11%) |
Oct 27, 2008 | 22.09 | 22.09 | 18.75 | 18.94 | 431,977 | -3.56(-15.82%) |
Oct 24, 2008 | 22.11 | 23.40 | 21.70 | 22.50 | 179,168 | -1.35(-5.66%) |
Oct 23, 2008 | 26.20 | 26.20 | 22.59 | 23.85 | 263,584 | -2.25(-8.62%) |
Oct 22, 2008 | 28.40 | 29.22 | 25.20 | 26.10 | 305,387 | -2.90(-10.00%) |
Oct 21, 2008 | 28.84 | 30.23 | 28.24 | 29.00 | 252,180 | -0.30(-1.02%) |
Oct 20, 2008 | 29.53 | 29.74 | 27.44 | 29.30 | 176,989 | +0.42(+1.45%) |
Oct 17, 2008 | 26.99 | 29.83 | 26.08 | 28.88 | 493,858 | +1.96(+7.28%) |
Oct 16, 2008 | 26.01 | 28.25 | 25.45 | 26.92 | 486,553 | +0.72(+2.75%) |
Oct 15, 2008 | 29.99 | 29.99 | 26.01 | 26.20 | 370,545 | -3.87(-12.87%) |
Oct 14, 2008 | 28.21 | 30.49 | 25.97 | 30.07 | 430,857 | +3.12(+11.58%) |
Oct 13, 2008 | 23.71 | 26.95 | 23.22 | 26.95 | 712,441 | +3.95(+17.17%) |
Oct 10, 2008 | 25.15 | 25.38 | 20.00 | 23.00 | 622,745 | -3.91(-14.53%) |
Oct 09, 2008 | 27.24 | 29.26 | 26.27 | 26.91 | 571,883 | +0.33(+1.24%) |
Oct 08, 2008 | 27.23 | 28.07 | 24.70 | 26.58 | 435,994 | -1.15(-4.15%) |
Oct 07, 2008 | 31.00 | 31.62 | 27.30 | 27.73 | 483,297 | -2.85(-9.32%) |
Oct 06, 2008 | 32.68 | 34.49 | 29.02 | 30.58 | 366,645 | -3.26(-9.63%) |
Oct 03, 2008 | 35.43 | 36.66 | 33.65 | 33.84 | 278,080 | -0.75(-2.17%) |
Oct 02, 2008 | 37.89 | 38.56 | 34.50 | 34.59 | 303,814 | -3.50(-9.19%) |
Oct 01, 2008 | 39.64 | 39.79 | 37.79 | 38.09 | 145,135 | -2.22(-5.51%) |
Sep 30, 2008 | 38.20 | 41.91 | 38.20 | 40.31 | 268,721 | +2.37(+6.25%) |
Sep 29, 2008 | 42.89 | 43.44 | 37.78 | 37.94 | 289,098 | -5.65(-12.96%) |
Sep 26, 2008 | 44.39 | 44.95 | 43.00 | 43.59 | 283,426 | -2.30(-5.01%) |
Sep 25, 2008 | 45.81 | 46.10 | 45.21 | 45.89 | 139,487 | +0.26(+0.57%) |
Sep 24, 2008 | 48.78 | 48.78 | 45.52 | 45.63 | 212,401 | -2.06(-4.32%) |
Sep 23, 2008 | 50.10 | 50.57 | 47.69 | 47.69 | 135,405 | -2.29(-4.58%) |
Sep 22, 2008 | 50.84 | 52.41 | 49.49 | 49.98 | 218,945 | -1.58(-3.06%) |
Sep 19, 2008 | 52.42 | 52.42 | 48.83 | 51.56 | 417,632 | +2.92(+6.00%) |
Sep 18, 2008 | 46.93 | 50.41 | 45.01 | 48.64 | 420,262 | +2.71(+5.90%) |
Sep 17, 2008 | 47.15 | 48.16 | 44.01 | 45.93 | 389,223 | -2.10(-4.37%) |
Sep 16, 2008 | 48.56 | 50.00 | 46.62 | 48.03 | 512,566 | -1.04(-2.12%) |
Sep 15, 2008 | 49.88 | 52.08 | 48.91 | 49.07 | 360,683 | -2.22(-4.33%) |
Sep 12, 2008 | 50.41 | 51.44 | 49.58 | 51.29 | 265,931 | +0.68(+1.34%) |
Sep 11, 2008 | 48.75 | 51.08 | 47.72 | 50.61 | 555,305 | +0.69(+1.38%) |
Sep 10, 2008 | 48.71 | 50.36 | 48.71 | 49.92 | 643,369 | +2.16(+4.52%) |
Sep 09, 2008 | 53.24 | 53.53 | 47.19 | 47.76 | 801,797 | -5.36(-10.09%) |
Sep 08, 2008 | 53.80 | 53.99 | 52.31 | 53.12 | 271,759 | +0.61(+1.16%) |
Sep 05, 2008 | 53.42 | 53.49 | 50.41 | 52.51 | 511,251 | -1.31(-2.43%) |
Sep 04, 2008 | 55.57 | 55.86 | 53.39 | 53.82 | 186,460 | -2.14(-3.82%) |
Sep 03, 2008 | 57.26 | 57.31 | 55.16 | 55.96 | 292,174 | -1.29(-2.25%) |