Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 24.23 | 24.27 | 23.73 | 24.27 | 51,609 | -0.21(-0.87%) |
Nov 26, 2008 | 21.99 | 24.50 | 21.99 | 24.48 | 366,539 | +2.13(+9.52%) |
Nov 25, 2008 | 22.37 | 22.57 | 21.47 | 22.35 | 275,550 | +0.29(+1.30%) |
Nov 24, 2008 | 20.97 | 22.59 | 20.73 | 22.06 | 388,680 | +1.57(+7.67%) |
Nov 21, 2008 | 19.65 | 20.49 | 18.50 | 20.49 | 619,382 | +1.97(+10.65%) |
Nov 20, 2008 | 21.53 | 21.53 | 18.32 | 18.52 | 449,235 | -3.61(-16.32%) |
Nov 19, 2008 | 23.60 | 24.26 | 22.13 | 22.13 | 232,428 | -1.65(-6.95%) |
Nov 18, 2008 | 23.77 | 23.90 | 22.70 | 23.78 | 167,160 | +0.42(+1.79%) |
Nov 17, 2008 | 23.72 | 24.58 | 23.37 | 23.37 | 193,043 | -0.52(-2.16%) |
Nov 14, 2008 | 24.96 | 25.40 | 23.65 | 23.88 | 217,810 | -1.74(-6.81%) |
Nov 13, 2008 | 23.01 | 25.63 | 21.84 | 25.63 | 384,183 | +2.69(+11.71%) |
Nov 12, 2008 | 24.48 | 24.52 | 22.92 | 22.94 | 217,777 | -2.15(-8.58%) |
Nov 11, 2008 | 25.38 | 25.89 | 24.59 | 25.09 | 123,402 | -1.23(-4.67%) |
Nov 10, 2008 | 27.07 | 27.73 | 25.80 | 26.32 | 166,408 | -0.18(-0.68%) |
Nov 07, 2008 | 25.78 | 26.81 | 25.50 | 26.50 | 104,349 | +0.74(+2.89%) |
Nov 06, 2008 | 27.14 | 27.62 | 25.48 | 25.76 | 211,866 | -2.05(-7.36%) |
Nov 05, 2008 | 28.23 | 29.20 | 27.64 | 27.80 | 170,213 | -1.46(-4.98%) |
Nov 04, 2008 | 27.56 | 29.38 | 27.56 | 29.26 | 310,831 | +2.26(+8.37%) |
Nov 03, 2008 | 28.38 | 28.38 | 26.67 | 27.00 | 154,198 | -1.05(-3.74%) |
Oct 31, 2008 | 27.65 | 28.92 | 26.65 | 28.05 | 152,690 | +0.11(+0.38%) |
Oct 30, 2008 | 27.02 | 27.98 | 25.99 | 27.94 | 241,855 | +2.22(+8.62%) |
Oct 29, 2008 | 24.30 | 27.35 | 24.30 | 25.72 | 345,965 | +1.62(+6.73%) |
Oct 28, 2008 | 22.83 | 24.52 | 21.48 | 24.10 | 575,393 | +1.79(+8.04%) |
Oct 27, 2008 | 23.17 | 24.25 | 22.31 | 22.31 | 141,502 | -1.67(-6.96%) |
Oct 24, 2008 | 22.92 | 24.37 | 22.62 | 23.98 | 472,012 | -1.51(-5.91%) |
Oct 23, 2008 | 25.21 | 25.83 | 23.46 | 25.49 | 509,496 | +0.84(+3.39%) |
Oct 22, 2008 | 27.48 | 27.48 | 23.90 | 24.65 | 258,946 | -3.60(-12.75%) |
Oct 21, 2008 | 28.48 | 29.56 | 27.58 | 28.25 | 304,486 | -0.79(-2.71%) |
Oct 20, 2008 | 27.26 | 29.04 | 26.98 | 29.04 | 416,655 | +2.96(+11.33%) |
Oct 17, 2008 | 25.58 | 28.06 | 24.69 | 26.08 | 336,564 | -0.34(-1.27%) |
Oct 16, 2008 | 25.84 | 26.97 | 23.87 | 26.42 | 621,379 | +0.83(+3.23%) |
Oct 15, 2008 | 30.87 | 30.87 | 25.58 | 25.59 | 366,154 | -5.17(-16.82%) |
Oct 14, 2008 | 33.65 | 33.65 | 29.38 | 30.77 | 220,385 | +0.33(+1.08%) |
Oct 13, 2008 | 27.96 | 30.44 | 25.70 | 30.44 | 375,942 | +4.86(+19.01%) |
Oct 10, 2008 | 23.86 | 27.73 | 23.16 | 25.58 | 483,454 | -2.64(-9.37%) |
Oct 09, 2008 | 31.03 | 32.27 | 28.11 | 28.22 | 139,326 | -2.50(-8.13%) |
Oct 08, 2008 | 29.31 | 32.26 | 28.30 | 30.72 | 403,848 | +0.01(+0.03%) |
Oct 07, 2008 | 32.68 | 34.78 | 30.71 | 30.71 | 349,540 | -2.96(-8.80%) |
Oct 06, 2008 | 34.95 | 34.95 | 30.28 | 33.67 | 752,660 | -2.59(-7.14%) |
Oct 03, 2008 | 36.61 | 38.90 | 36.18 | 36.26 | 438,775 | -0.29(-0.80%) |
Oct 02, 2008 | 39.97 | 40.12 | 36.34 | 36.55 | 289,886 | -4.15(-10.20%) |
Oct 01, 2008 | 41.84 | 41.84 | 39.77 | 40.71 | 147,111 | -1.66(-3.92%) |
Sep 30, 2008 | 42.57 | 42.81 | 40.76 | 42.37 | 121,446 | +1.78(+4.40%) |
Sep 29, 2008 | 44.05 | 44.05 | 39.31 | 40.58 | 368,201 | -4.95(-10.86%) |
Sep 26, 2008 | 45.36 | 45.93 | 44.21 | 45.53 | 0 | -1.28(-2.73%) |
Sep 25, 2008 | 46.59 | 47.13 | 46.26 | 46.81 | 119,277 | +0.47(+1.02%) |
Sep 24, 2008 | 47.31 | 47.31 | 46.26 | 46.33 | 115,267 | -0.22(-0.46%) |
Sep 23, 2008 | 48.94 | 48.97 | 46.41 | 46.55 | 182,137 | -2.31(-4.74%) |
Sep 22, 2008 | 48.83 | 51.41 | 48.29 | 48.86 | 318,587 | +0.01(+0.02%) |
Sep 19, 2008 | 58.49 | 58.95 | 46.67 | 48.85 | 0 | +3.52(+7.77%) |
Sep 18, 2008 | 46.59 | 46.67 | 43.08 | 45.33 | 555,319 | +1.09(+2.46%) |
Sep 17, 2008 | 45.78 | 46.29 | 43.63 | 44.24 | 483,223 | -1.60(-3.50%) |
Sep 16, 2008 | 43.23 | 45.85 | 41.86 | 45.85 | 628,809 | +1.44(+3.24%) |
Sep 15, 2008 | 46.41 | 46.43 | 44.00 | 44.41 | 382,231 | -3.45(-7.20%) |
Sep 12, 2008 | 46.10 | 48.07 | 46.10 | 47.85 | 450,559 | +1.50(+3.23%) |
Sep 11, 2008 | 45.18 | 46.36 | 44.31 | 46.36 | 853,812 | +0.78(+1.71%) |
Sep 10, 2008 | 44.67 | 45.81 | 44.27 | 45.58 | 269,582 | +1.20(+2.69%) |
Sep 09, 2008 | 46.89 | 46.89 | 44.28 | 44.38 | 272,069 | -3.26(-6.84%) |
Sep 08, 2008 | 49.43 | 50.26 | 47.17 | 47.64 | 299,922 | -0.98(-2.02%) |
Sep 05, 2008 | 48.71 | 49.06 | 47.32 | 48.62 | 0 | -0.31(-0.64%) |
Sep 04, 2008 | 49.75 | 50.12 | 48.11 | 48.94 | 278,623 | -0.86(-1.73%) |
Sep 03, 2008 | 50.73 | 51.43 | 49.03 | 49.80 | 404,364 | -1.24(-2.44%) |