Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 27.10 | 27.98 | 27.10 | 27.52 | 116,132 | +1.00(+3.77%) |
Nov 26, 2008 | 25.00 | 26.65 | 24.80 | 26.52 | 212,875 | +0.32(+1.22%) |
Nov 25, 2008 | 25.80 | 26.80 | 25.53 | 26.20 | 221,048 | +1.05(+4.17%) |
Nov 24, 2008 | 22.60 | 26.07 | 22.20 | 25.15 | 180,077 | +1.96(+8.45%) |
Nov 21, 2008 | 22.30 | 23.19 | 20.85 | 23.19 | 285,977 | +2.19(+10.43%) |
Nov 20, 2008 | 21.25 | 23.35 | 20.93 | 21.00 | 837,895 | -1.05(-4.76%) |
Nov 19, 2008 | 23.05 | 23.44 | 22.00 | 22.05 | 232,580 | -3.35(-13.19%) |
Nov 18, 2008 | 25.00 | 26.25 | 24.65 | 25.40 | 158,224 | -1.90(-6.96%) |
Nov 17, 2008 | 27.05 | 28.25 | 26.43 | 27.30 | 142,761 | -2.42(-8.14%) |
Nov 14, 2008 | 28.50 | 30.80 | 28.45 | 29.72 | 147,856 | -1.62(-5.17%) |
Nov 13, 2008 | 27.80 | 31.65 | 27.50 | 31.34 | 196,459 | +3.28(+11.69%) |
Nov 12, 2008 | 28.45 | 29.10 | 27.40 | 28.06 | 86,521 | -2.54(-8.30%) |
Nov 11, 2008 | 31.05 | 31.20 | 30.00 | 30.60 | 176,301 | -3.30(-9.73%) |
Nov 10, 2008 | 33.75 | 34.15 | 32.82 | 33.90 | 172,365 | -1.42(-4.02%) |
Nov 07, 2008 | 34.15 | 35.50 | 34.15 | 35.32 | 109,126 | +1.62(+4.81%) |
Nov 06, 2008 | 35.20 | 36.30 | 33.52 | 33.70 | 159,183 | -2.85(-7.80%) |
Nov 05, 2008 | 36.50 | 37.90 | 35.56 | 36.55 | 139,833 | -1.50(-3.94%) |
Nov 04, 2008 | 38.05 | 38.58 | 36.85 | 38.05 | 114,886 | +2.05(+5.69%) |
Nov 03, 2008 | 36.00 | 36.00 | 36.00 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 33.65 | 36.45 | 33.25 | 36.00 | 109,873 | +0.59(+1.67%) |
Oct 30, 2008 | 34.70 | 35.60 | 33.30 | 35.41 | 144,561 | +1.01(+2.94%) |
Oct 29, 2008 | 32.27 | 35.40 | 31.75 | 34.40 | 297,803 | +1.31(+3.96%) |
Oct 28, 2008 | 32.90 | 33.25 | 29.00 | 33.09 | 221,477 | -0.76(-2.25%) |
Oct 27, 2008 | 32.90 | 35.15 | 32.54 | 33.85 | 153,448 | -2.29(-6.34%) |
Oct 24, 2008 | 36.14 | 36.57 | 32.70 | 36.14 | 152,919 | -1.36(-3.63%) |
Oct 23, 2008 | 37.50 | 38.43 | 35.36 | 37.50 | 170,309 | +2.15(+6.08%) |
Oct 22, 2008 | 35.35 | 38.12 | 34.95 | 35.35 | 431,714 | -2.30(-6.11%) |
Oct 21, 2008 | 37.65 | 39.65 | 37.55 | 37.65 | 239,004 | +0.40(+1.07%) |
Oct 20, 2008 | 37.25 | 37.25 | 34.95 | 37.25 | 94,255 | +0.04(+0.11%) |
Oct 17, 2008 | 37.21 | 39.80 | 35.00 | 37.21 | 132,064 | -2.09(-5.32%) |
Oct 16, 2008 | 39.30 | 39.39 | 35.15 | 39.30 | 344,022 | +1.86(+4.97%) |
Oct 15, 2008 | 37.44 | 41.30 | 37.44 | 37.44 | 137,592 | -4.43(-10.58%) |
Oct 14, 2008 | 45.23 | 44.50 | 40.45 | 41.87 | 169,255 | -3.36(-7.43%) |
Oct 13, 2008 | 45.23 | 45.23 | 41.26 | 45.23 | 288,718 | +7.63(+20.29%) |
Oct 10, 2008 | 37.60 | 41.50 | 37.10 | 37.60 | 453,475 | -5.40(-12.56%) |
Oct 09, 2008 | 43.00 | 46.15 | 41.60 | 43.00 | 246,805 | +0.75(+1.78%) |
Oct 08, 2008 | 42.25 | 45.05 | 41.50 | 42.25 | 321,724 | -1.75(-3.98%) |
Oct 07, 2008 | 41.10 | 49.35 | 43.05 | 44.00 | 273,519 | +2.90(+7.06%) |
Oct 06, 2008 | 41.10 | 47.30 | 40.20 | 41.10 | 188,156 | -5.92(-12.59%) |
Oct 03, 2008 | 47.02 | 50.00 | 46.00 | 47.02 | 93,402 | +2.62(+5.90%) |
Oct 02, 2008 | 44.40 | 47.65 | 44.00 | 44.40 | 116,849 | -1.60(-3.48%) |
Oct 01, 2008 | 46.00 | 46.75 | 45.05 | 46.00 | 60,071 | -1.24(-2.62%) |
Sep 30, 2008 | 47.24 | 47.40 | 44.15 | 47.24 | 98,637 | +5.24(+12.48%) |
Sep 29, 2008 | 50.27 | 48.10 | 41.25 | 42.00 | 91,498 | -8.27(-16.45%) |
Sep 26, 2008 | 50.27 | 50.50 | 47.50 | 50.27 | 112,396 | +3.30(+7.03%) |
Sep 25, 2008 | 46.97 | 46.97 | 46.97 | 46.97 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 46.97 | 48.40 | 46.95 | 46.97 | 159,527 | +0.62(+1.34%) |
Sep 23, 2008 | 47.26 | 47.80 | 45.30 | 46.35 | 93,789 | -0.91(-1.93%) |
Sep 22, 2008 | 47.26 | 50.40 | 46.75 | 47.26 | 112,851 | -1.99(-4.04%) |
Sep 19, 2008 | 49.25 | 50.16 | 47.55 | 49.25 | 189,615 | +5.75(+13.22%) |
Sep 18, 2008 | 43.50 | 43.95 | 40.10 | 43.50 | 209,663 | +4.17(+10.60%) |
Sep 17, 2008 | 39.33 | 41.30 | 38.88 | 39.33 | 246,618 | -2.52(-6.02%) |
Sep 16, 2008 | 41.85 | 41.90 | 39.55 | 41.85 | 103,050 | +0.06(+0.14%) |
Sep 15, 2008 | 41.79 | 42.87 | 40.35 | 41.79 | 122,534 | -3.66(-8.05%) |
Sep 12, 2008 | 45.45 | 45.90 | 44.37 | 45.45 | 166,127 | +0.80(+1.79%) |
Sep 11, 2008 | 44.65 | 44.65 | 42.42 | 44.65 | 93,637 | -0.05(-0.11%) |
Sep 10, 2008 | 44.70 | 45.95 | 44.58 | 44.70 | 95,108 | -0.30(-0.67%) |
Sep 09, 2008 | 45.00 | 46.95 | 44.78 | 45.00 | 204,748 | -0.85(-1.85%) |
Sep 08, 2008 | 45.85 | 46.80 | 45.00 | 45.85 | 56,001 | +2.04(+4.66%) |
Sep 05, 2008 | 43.81 | 43.96 | 42.79 | 43.81 | 82,699 | +0.24(+0.55%) |
Sep 04, 2008 | 43.57 | 46.00 | 43.55 | 43.57 | 101,898 | -2.53(-5.49%) |
Sep 03, 2008 | 46.10 | 46.50 | 45.80 | 46.10 | 56,233 | -0.05(-0.11%) |