Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 23.80 | 27.30 | 23.50 | 27.30 | 66,283 | +4.60(+20.26%) |
Nov 26, 2008 | 22.50 | 25.10 | 22.30 | 22.70 | 153,871 | +0.20(+0.89%) |
Nov 25, 2008 | 24.10 | 25.00 | 22.50 | 22.50 | 96,316 | -2.20(-8.91%) |
Nov 24, 2008 | 22.40 | 25.40 | 20.60 | 24.70 | 188,188 | +1.40(+6.01%) |
Nov 21, 2008 | 24.40 | 24.50 | 20.80 | 23.30 | 148,029 | +1.50(+6.88%) |
Nov 20, 2008 | 27.10 | 27.60 | 20.00 | 21.80 | 270,934 | -6.70(-23.51%) |
Nov 19, 2008 | 31.50 | 31.70 | 26.70 | 28.50 | 233,240 | -4.00(-12.31%) |
Nov 18, 2008 | 29.40 | 32.50 | 28.00 | 32.50 | 318,324 | +2.50(+8.33%) |
Nov 17, 2008 | 21.70 | 30.10 | 21.40 | 30.00 | 1,133,481 | +8.30(+38.25%) |
Nov 14, 2008 | 22.00 | 23.20 | 20.90 | 21.70 | 60,235 | -1.60(-6.87%) |
Nov 13, 2008 | 20.50 | 23.40 | 20.30 | 23.30 | 151,697 | +2.90(+14.22%) |
Nov 12, 2008 | 22.40 | 22.60 | 20.40 | 20.40 | 67,100 | -1.60(-7.27%) |
Nov 11, 2008 | 23.60 | 24.10 | 22.00 | 22.00 | 67,821 | -2.20(-9.09%) |
Nov 10, 2008 | 23.90 | 24.70 | 23.10 | 24.20 | 94,729 | +1.40(+6.14%) |
Nov 07, 2008 | 23.50 | 24.40 | 22.70 | 22.80 | 114,296 | +1.80(+8.57%) |
Nov 06, 2008 | 24.50 | 25.10 | 21.00 | 21.00 | 104,173 | -2.20(-9.48%) |
Nov 05, 2008 | 25.50 | 27.00 | 23.10 | 23.20 | 61,600 | -4.00(-14.71%) |
Nov 04, 2008 | 22.40 | 27.20 | 22.40 | 27.20 | 133,292 | +4.90(+21.97%) |
Nov 03, 2008 | 25.00 | 25.00 | 21.20 | 22.30 | 105,060 | -3.00(-11.86%) |
Oct 31, 2008 | 22.40 | 25.30 | 21.50 | 25.30 | 105,657 | +1.80(+7.66%) |
Oct 30, 2008 | 22.50 | 24.50 | 21.70 | 23.50 | 97,016 | +0.80(+3.52%) |
Oct 29, 2008 | 21.50 | 23.00 | 20.60 | 22.70 | 121,986 | +1.70(+8.10%) |
Oct 28, 2008 | 21.80 | 22.00 | 19.70 | 21.00 | 176,749 | +2.10(+11.11%) |
Oct 27, 2008 | 20.80 | 21.10 | 18.90 | 18.90 | 94,975 | -2.30(-10.85%) |
Oct 24, 2008 | 20.60 | 22.10 | 19.00 | 21.20 | 63,396 | -1.30(-5.78%) |
Oct 23, 2008 | 21.50 | 23.80 | 21.20 | 22.50 | 74,895 | +0.90(+4.17%) |
Oct 22, 2008 | 22.60 | 23.50 | 20.70 | 21.60 | 50,622 | -2.60(-10.74%) |
Oct 21, 2008 | 24.00 | 25.40 | 23.20 | 24.20 | 91,375 | -0.30(-1.22%) |
Oct 20, 2008 | 23.40 | 25.00 | 23.00 | 24.50 | 73,454 | +1.30(+5.60%) |
Oct 17, 2008 | 22.90 | 25.00 | 21.30 | 23.20 | 131,597 | -0.50(-2.11%) |
Oct 16, 2008 | 21.00 | 23.70 | 19.10 | 23.70 | 121,615 | +4.10(+20.92%) |
Oct 15, 2008 | 23.50 | 24.00 | 19.60 | 19.60 | 112,938 | -5.30(-21.29%) |
Oct 14, 2008 | 28.40 | 29.50 | 23.20 | 24.90 | 158,081 | -2.50(-9.12%) |
Oct 13, 2008 | 27.90 | 27.90 | 24.00 | 27.40 | 156,862 | +1.90(+7.45%) |
Oct 10, 2008 | 17.40 | 25.50 | 17.20 | 25.50 | 283,116 | +4.90(+23.79%) |
Oct 09, 2008 | 24.90 | 25.90 | 19.80 | 20.60 | 173,519 | -3.10(-13.08%) |
Oct 08, 2008 | 22.60 | 26.70 | 22.00 | 23.70 | 207,098 | -2.60(-9.89%) |
Oct 07, 2008 | 30.70 | 30.70 | 26.30 | 26.30 | 185,399 | -1.70(-6.07%) |
Oct 06, 2008 | 28.90 | 29.50 | 23.90 | 28.00 | 366,733 | -3.30(-10.54%) |
Oct 03, 2008 | 32.60 | 35.00 | 30.90 | 31.30 | 121,583 | -1.10(-3.40%) |
Oct 02, 2008 | 36.40 | 36.40 | 32.10 | 32.40 | 146,231 | -4.50(-12.20%) |
Oct 01, 2008 | 37.10 | 38.30 | 33.40 | 36.90 | 92,566 | -0.20(-0.54%) |
Sep 30, 2008 | 33.20 | 38.40 | 33.20 | 37.10 | 114,550 | +5.40(+17.03%) |
Sep 29, 2008 | 38.00 | 40.00 | 31.40 | 31.70 | 238,327 | -10.00(-23.98%) |
Sep 26, 2008 | 40.50 | 42.50 | 35.00 | 41.70 | 0 | -0.90(-2.11%) |
Sep 25, 2008 | 42.80 | 44.20 | 41.50 | 42.60 | 93,534 | +0.20(+0.47%) |
Sep 24, 2008 | 43.00 | 43.60 | 41.50 | 42.40 | 111,019 | +1.20(+2.91%) |
Sep 23, 2008 | 45.70 | 46.60 | 40.10 | 41.20 | 118,170 | -5.40(-11.59%) |
Sep 22, 2008 | 48.70 | 49.20 | 44.50 | 46.60 | 115,900 | -0.80(-1.69%) |
Sep 19, 2008 | 46.00 | 48.00 | 43.50 | 47.40 | 0 | +5.50(+13.13%) |
Sep 18, 2008 | 37.70 | 43.20 | 37.70 | 41.90 | 200,315 | +5.90(+16.39%) |
Sep 17, 2008 | 35.00 | 38.40 | 34.50 | 36.00 | 192,575 | +1.60(+4.65%) |
Sep 16, 2008 | 32.10 | 36.00 | 30.10 | 34.40 | 239,597 | -0.90(-2.55%) |
Sep 15, 2008 | 37.40 | 39.60 | 35.30 | 35.30 | 100,294 | -5.80(-14.11%) |
Sep 12, 2008 | 39.00 | 41.50 | 37.50 | 41.10 | 107,027 | +1.70(+4.31%) |
Sep 11, 2008 | 39.00 | 40.00 | 36.00 | 39.40 | 111,783 | -0.10(-0.25%) |
Sep 10, 2008 | 39.50 | 41.50 | 38.40 | 39.50 | 164,998 | +0.60(+1.54%) |
Sep 09, 2008 | 43.70 | 44.00 | 38.60 | 38.90 | 157,760 | -5.10(-11.59%) |
Sep 08, 2008 | 45.70 | 47.20 | 43.10 | 44.00 | 91,955 | -0.50(-1.12%) |
Sep 05, 2008 | 41.70 | 44.70 | 40.10 | 44.50 | 0 | +3.40(+8.27%) |
Sep 04, 2008 | 41.20 | 44.00 | 41.00 | 41.10 | 167,605 | -0.10(-0.24%) |
Sep 03, 2008 | 43.00 | 43.60 | 40.50 | 41.20 | 209,029 | -2.30(-5.29%) |