Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 19.98 | 20.77 | 18.58 | 19.34 | 403,872 | -1.49(-7.15%) |
Nov 26, 2008 | 20.25 | 21.56 | 19.84 | 20.83 | 631,109 | +0.48(+2.38%) |
Nov 25, 2008 | 20.41 | 21.63 | 19.09 | 20.34 | 1,017,321 | +0.29(+1.43%) |
Nov 24, 2008 | 19.07 | 24.15 | 16.95 | 20.06 | 1,165,988 | +0.77(+4.00%) |
Nov 21, 2008 | 14.91 | 19.28 | 14.91 | 19.28 | 1,302,897 | +4.74(+32.55%) |
Nov 20, 2008 | 17.92 | 17.94 | 14.44 | 14.55 | 703,336 | -3.55(-19.62%) |
Nov 19, 2008 | 19.55 | 20.06 | 17.85 | 18.10 | 782,128 | -1.72(-8.69%) |
Nov 18, 2008 | 19.28 | 20.50 | 17.94 | 19.82 | 616,161 | +0.38(+1.94%) |
Nov 17, 2008 | 19.89 | 21.42 | 18.85 | 19.45 | 638,359 | -0.30(-1.54%) |
Nov 14, 2008 | 25.11 | 25.11 | 19.75 | 19.75 | 0 | -6.83(-25.71%) |
Nov 13, 2008 | 21.51 | 26.58 | 19.97 | 26.58 | 904,478 | +5.24(+24.54%) |
Nov 12, 2008 | 21.40 | 22.76 | 21.06 | 21.35 | 534,356 | -0.79(-3.57%) |
Nov 11, 2008 | 21.24 | 23.54 | 20.59 | 22.14 | 546,531 | +0.00(+0.00%) |
Nov 10, 2008 | 25.60 | 26.32 | 21.97 | 22.14 | 461,210 | -3.52(-13.71%) |
Nov 07, 2008 | 23.43 | 25.65 | 22.62 | 25.65 | 543,098 | +2.24(+9.58%) |
Nov 06, 2008 | 23.07 | 25.38 | 22.67 | 23.41 | 625,882 | -0.09(-0.38%) |
Nov 05, 2008 | 27.46 | 27.98 | 23.50 | 23.50 | 687,451 | -4.57(-16.29%) |
Nov 04, 2008 | 25.06 | 28.07 | 24.34 | 28.07 | 518,649 | +3.57(+14.57%) |
Nov 03, 2008 | 26.80 | 26.80 | 24.23 | 24.50 | 510,572 | -1.47(-5.66%) |
Oct 31, 2008 | 24.06 | 25.98 | 23.95 | 25.98 | 529,925 | +1.83(+7.58%) |
Oct 30, 2008 | 24.67 | 25.11 | 21.08 | 24.15 | 702,814 | -0.52(-2.11%) |
Oct 29, 2008 | 26.17 | 27.12 | 23.21 | 24.67 | 850,707 | -1.38(-5.30%) |
Oct 28, 2008 | 22.42 | 26.05 | 21.72 | 26.05 | 752,630 | +3.87(+17.48%) |
Oct 27, 2008 | 24.20 | 26.08 | 22.03 | 22.17 | 550,632 | -2.71(-10.89%) |
Oct 24, 2008 | 23.25 | 26.03 | 22.69 | 24.88 | 715,779 | -0.20(-0.79%) |
Oct 23, 2008 | 27.75 | 30.14 | 24.92 | 25.08 | 1,133,437 | -2.73(-9.81%) |
Oct 22, 2008 | 30.10 | 30.10 | 26.33 | 27.80 | 625,640 | -2.80(-9.14%) |
Oct 21, 2008 | 32.34 | 33.26 | 30.24 | 30.60 | 528,997 | -2.57(-7.73%) |
Oct 20, 2008 | 33.76 | 34.17 | 32.09 | 33.17 | 363,883 | -0.34(-1.02%) |
Oct 17, 2008 | 34.78 | 35.79 | 32.50 | 33.51 | 702,747 | -2.40(-6.69%) |
Oct 16, 2008 | 31.16 | 35.91 | 29.81 | 35.91 | 643,951 | +4.99(+16.13%) |
Oct 15, 2008 | 34.87 | 36.31 | 30.93 | 30.93 | 537,998 | -5.40(-14.86%) |
Oct 14, 2008 | 43.11 | 45.12 | 34.12 | 36.33 | 636,813 | -5.54(-13.24%) |
Oct 13, 2008 | 42.32 | 43.11 | 38.73 | 41.87 | 534,836 | +1.06(+2.59%) |
Oct 10, 2008 | 30.98 | 40.81 | 30.67 | 40.81 | 860,420 | +9.29(+29.48%) |
Oct 09, 2008 | 37.60 | 38.07 | 31.52 | 31.52 | 459,646 | -5.33(-14.46%) |
Oct 08, 2008 | 35.73 | 41.98 | 34.42 | 36.85 | 668,181 | +1.02(+2.85%) |
Oct 07, 2008 | 37.53 | 38.08 | 35.05 | 35.82 | 786,843 | -1.63(-4.36%) |
Oct 06, 2008 | 38.05 | 40.33 | 34.71 | 37.46 | 705,681 | -1.36(-3.51%) |
Oct 03, 2008 | 42.71 | 44.92 | 38.33 | 38.82 | 0 | -3.18(-7.56%) |
Oct 02, 2008 | 45.20 | 45.40 | 41.58 | 41.99 | 337,314 | -3.39(-7.47%) |
Oct 01, 2008 | 44.85 | 45.74 | 43.57 | 45.38 | 294,779 | +0.13(+0.28%) |
Sep 30, 2008 | 43.23 | 45.80 | 40.63 | 45.26 | 367,424 | +3.10(+7.36%) |
Sep 29, 2008 | 44.07 | 45.55 | 41.78 | 42.16 | 524,723 | -3.70(-8.06%) |
Sep 26, 2008 | 44.00 | 45.92 | 40.20 | 45.85 | 0 | +0.65(+1.43%) |
Sep 25, 2008 | 46.19 | 46.19 | 44.61 | 45.20 | 249,572 | +0.25(+0.56%) |
Sep 24, 2008 | 45.56 | 45.76 | 44.29 | 44.95 | 310,415 | -0.77(-1.69%) |
Sep 23, 2008 | 45.92 | 46.89 | 44.60 | 45.73 | 365,243 | +0.32(+0.71%) |
Sep 22, 2008 | 48.34 | 50.21 | 45.12 | 45.40 | 509,791 | -4.83(-9.61%) |
Sep 19, 2008 | 49.03 | 52.42 | 45.49 | 50.23 | 0 | +3.14(+6.67%) |
Sep 18, 2008 | 42.21 | 47.30 | 41.80 | 47.09 | 913,322 | +5.36(+12.85%) |
Sep 17, 2008 | 44.18 | 45.55 | 41.73 | 41.73 | 750,045 | -3.75(-8.24%) |
Sep 16, 2008 | 40.99 | 45.47 | 40.59 | 45.47 | 475,017 | +4.02(+9.69%) |
Sep 15, 2008 | 42.60 | 43.70 | 41.42 | 41.46 | 435,141 | -2.58(-5.87%) |
Sep 12, 2008 | 42.69 | 44.09 | 42.44 | 44.04 | 186,304 | +0.88(+2.04%) |
Sep 11, 2008 | 41.53 | 43.20 | 41.44 | 43.16 | 241,551 | +0.65(+1.52%) |
Sep 10, 2008 | 44.13 | 44.15 | 42.23 | 42.51 | 340,744 | -0.72(-1.66%) |
Sep 09, 2008 | 45.38 | 46.07 | 43.05 | 43.23 | 323,484 | -2.28(-5.01%) |
Sep 08, 2008 | 43.61 | 45.60 | 43.61 | 45.51 | 358,463 | +2.64(+6.15%) |
Sep 05, 2008 | 43.63 | 43.90 | 41.81 | 42.87 | 0 | -1.04(-2.37%) |
Sep 04, 2008 | 44.68 | 45.04 | 43.91 | 43.91 | 408,261 | -1.18(-2.63%) |
Sep 03, 2008 | 44.58 | 45.12 | 43.47 | 45.10 | 366,577 | +0.22(+0.48%) |