Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 23.88 | 23.92 | 23.38 | 23.92 | 52,367 | -0.21(-0.87%) |
Nov 26, 2008 | 21.67 | 24.14 | 21.67 | 24.13 | 371,921 | +2.10(+9.52%) |
Nov 25, 2008 | 22.04 | 22.25 | 21.16 | 22.03 | 279,596 | +0.28(+1.30%) |
Nov 24, 2008 | 20.66 | 22.26 | 20.43 | 21.75 | 394,388 | +1.55(+7.67%) |
Nov 21, 2008 | 19.37 | 20.20 | 18.23 | 20.20 | 628,478 | +1.94(+10.65%) |
Nov 20, 2008 | 21.22 | 21.22 | 18.05 | 18.25 | 455,832 | -3.56(-16.32%) |
Nov 19, 2008 | 23.25 | 23.91 | 21.81 | 21.81 | 235,841 | -1.63(-6.95%) |
Nov 18, 2008 | 23.42 | 23.55 | 22.37 | 23.44 | 169,615 | +0.41(+1.79%) |
Nov 17, 2008 | 23.38 | 24.22 | 23.03 | 23.03 | 195,878 | -0.51(-2.16%) |
Nov 14, 2008 | 24.60 | 25.03 | 23.31 | 23.54 | 221,009 | -1.72(-6.80%) |
Nov 13, 2008 | 22.67 | 25.26 | 21.53 | 25.26 | 389,825 | +2.65(+11.71%) |
Nov 12, 2008 | 24.13 | 24.17 | 22.59 | 22.61 | 220,976 | -2.12(-8.58%) |
Nov 11, 2008 | 25.01 | 25.51 | 24.23 | 24.73 | 125,214 | -1.21(-4.67%) |
Nov 10, 2008 | 26.68 | 27.33 | 25.42 | 25.94 | 168,851 | -0.18(-0.68%) |
Nov 07, 2008 | 25.41 | 26.43 | 25.13 | 26.12 | 105,881 | +0.73(+2.89%) |
Nov 06, 2008 | 26.75 | 27.22 | 25.11 | 25.38 | 214,977 | -2.02(-7.36%) |
Nov 05, 2008 | 27.82 | 28.78 | 27.24 | 27.40 | 172,713 | -1.44(-4.98%) |
Nov 04, 2008 | 27.16 | 28.96 | 27.16 | 28.84 | 315,396 | +2.23(+8.37%) |
Nov 03, 2008 | 27.97 | 27.97 | 26.28 | 26.61 | 156,463 | -1.03(-3.74%) |
Oct 31, 2008 | 27.25 | 28.50 | 26.26 | 27.64 | 154,932 | +0.10(+0.38%) |
Oct 30, 2008 | 26.63 | 27.57 | 25.61 | 27.54 | 245,407 | +2.19(+8.62%) |
Oct 29, 2008 | 23.95 | 26.95 | 23.95 | 25.35 | 351,046 | +1.60(+6.73%) |
Oct 28, 2008 | 22.50 | 24.17 | 21.16 | 23.75 | 583,843 | +1.77(+8.04%) |
Oct 27, 2008 | 22.83 | 23.90 | 21.99 | 21.99 | 143,580 | -1.65(-6.96%) |
Oct 24, 2008 | 22.59 | 24.01 | 22.29 | 23.63 | 478,943 | -1.48(-5.91%) |
Oct 23, 2008 | 24.84 | 25.46 | 23.12 | 25.12 | 516,978 | +0.82(+3.39%) |
Oct 22, 2008 | 27.08 | 27.08 | 23.55 | 24.30 | 262,749 | -3.55(-12.75%) |
Oct 21, 2008 | 28.07 | 29.14 | 27.18 | 27.85 | 308,958 | -0.77(-2.71%) |
Oct 20, 2008 | 26.86 | 28.62 | 26.59 | 28.62 | 422,774 | +2.91(+11.33%) |
Oct 17, 2008 | 25.21 | 27.65 | 24.34 | 25.71 | 341,507 | -0.33(-1.27%) |
Oct 16, 2008 | 25.47 | 26.58 | 23.52 | 26.04 | 630,504 | +0.81(+3.23%) |
Oct 15, 2008 | 30.42 | 30.42 | 25.21 | 25.22 | 371,531 | -5.10(-16.82%) |
Oct 14, 2008 | 33.16 | 33.16 | 28.95 | 30.32 | 223,622 | +0.32(+1.08%) |
Oct 13, 2008 | 27.55 | 30.00 | 25.33 | 30.00 | 381,463 | +4.79(+19.01%) |
Oct 10, 2008 | 23.51 | 27.33 | 22.83 | 25.21 | 490,554 | -2.61(-9.37%) |
Oct 09, 2008 | 30.58 | 31.80 | 27.70 | 27.81 | 141,373 | -2.46(-8.13%) |
Oct 08, 2008 | 28.89 | 31.79 | 27.89 | 30.27 | 409,778 | +0.01(+0.03%) |
Oct 07, 2008 | 32.21 | 34.28 | 30.27 | 30.27 | 354,673 | -2.92(-8.80%) |
Oct 06, 2008 | 34.45 | 34.45 | 29.85 | 33.19 | 763,713 | -2.55(-7.13%) |
Oct 03, 2008 | 36.08 | 38.33 | 35.65 | 35.74 | 445,218 | -0.29(-0.80%) |
Oct 02, 2008 | 39.39 | 39.54 | 35.81 | 36.03 | 294,143 | -4.09(-10.20%) |
Oct 01, 2008 | 41.23 | 41.23 | 39.20 | 40.12 | 149,271 | -1.64(-3.92%) |
Sep 30, 2008 | 41.96 | 42.19 | 40.17 | 41.76 | 123,230 | +1.76(+4.40%) |
Sep 29, 2008 | 43.41 | 43.41 | 38.74 | 40.00 | 373,608 | -4.87(-10.86%) |
Sep 26, 2008 | 44.70 | 45.27 | 43.57 | 44.87 | 0 | -1.26(-2.73%) |
Sep 25, 2008 | 45.91 | 46.45 | 45.59 | 46.13 | 121,029 | +0.47(+1.02%) |
Sep 24, 2008 | 46.62 | 46.62 | 45.59 | 45.66 | 116,960 | -0.21(-0.46%) |
Sep 23, 2008 | 48.23 | 48.26 | 45.74 | 45.87 | 184,821 | -2.28(-4.74%) |
Sep 22, 2008 | 48.12 | 50.66 | 47.59 | 48.15 | 323,283 | +0.01(+0.02%) |
Sep 19, 2008 | 57.64 | 58.09 | 45.99 | 48.14 | 0 | +3.47(+7.77%) |
Sep 18, 2008 | 45.91 | 45.99 | 42.46 | 44.67 | 563,504 | +1.07(+2.46%) |
Sep 17, 2008 | 45.11 | 45.62 | 42.99 | 43.60 | 490,345 | -1.58(-3.50%) |
Sep 16, 2008 | 42.60 | 45.18 | 41.25 | 45.18 | 638,077 | +1.42(+3.24%) |
Sep 15, 2008 | 45.73 | 45.76 | 43.36 | 43.76 | 387,865 | -3.40(-7.20%) |
Sep 12, 2008 | 45.43 | 47.37 | 45.43 | 47.16 | 457,200 | +1.48(+3.23%) |
Sep 11, 2008 | 44.52 | 45.68 | 43.67 | 45.68 | 866,397 | +0.77(+1.71%) |
Sep 10, 2008 | 44.02 | 45.14 | 43.63 | 44.92 | 273,556 | +1.18(+2.69%) |
Sep 09, 2008 | 46.21 | 46.21 | 43.63 | 43.74 | 276,079 | -3.21(-6.84%) |
Sep 08, 2008 | 48.72 | 49.53 | 46.48 | 46.95 | 304,342 | -0.97(-2.02%) |
Sep 05, 2008 | 48.01 | 48.35 | 46.64 | 47.92 | 0 | -0.31(-0.64%) |
Sep 04, 2008 | 49.02 | 49.39 | 47.41 | 48.22 | 282,730 | -0.85(-1.73%) |
Sep 03, 2008 | 49.99 | 50.69 | 48.32 | 49.07 | 410,324 | -1.23(-2.44%) |