Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 19.35 | 19.71 | 18.86 | 19.44 | 21,160 | -1.88(-8.82%) |
Nov 26, 2008 | 18.86 | 22.91 | 18.86 | 21.32 | 57,248 | -0.47(-2.16%) |
Nov 25, 2008 | 19.94 | 22.22 | 19.53 | 21.80 | 50,330 | +2.08(+10.57%) |
Nov 24, 2008 | 18.09 | 19.80 | 17.43 | 19.71 | 37,182 | +2.24(+12.82%) |
Nov 21, 2008 | 17.47 | 19.03 | 14.43 | 17.47 | 89,743 | -0.45(-2.50%) |
Nov 20, 2008 | 19.59 | 20.43 | 17.47 | 17.92 | 59,540 | -2.24(-11.11%) |
Nov 19, 2008 | 21.15 | 21.72 | 19.84 | 20.16 | 11,689 | -1.79(-8.16%) |
Nov 18, 2008 | 21.64 | 22.47 | 19.53 | 21.95 | 18,606 | +0.23(+1.07%) |
Nov 17, 2008 | 23.07 | 23.55 | 19.74 | 21.72 | 33,803 | -2.00(-8.42%) |
Nov 14, 2008 | 21.73 | 24.19 | 21.28 | 23.72 | 0 | +1.40(+6.26%) |
Nov 13, 2008 | 22.42 | 22.42 | 17.92 | 22.32 | 27,158 | +0.39(+1.80%) |
Nov 12, 2008 | 24.09 | 24.09 | 19.56 | 21.92 | 43,020 | -2.11(-8.76%) |
Nov 11, 2008 | 24.33 | 24.33 | 23.51 | 24.03 | 16,845 | +0.05(+0.22%) |
Nov 10, 2008 | 24.73 | 24.73 | 23.98 | 23.98 | 8,560 | -0.75(-3.04%) |
Nov 07, 2008 | 25.31 | 25.63 | 23.74 | 24.73 | 7,580 | -0.51(-2.02%) |
Nov 06, 2008 | 26.43 | 26.43 | 24.73 | 25.24 | 24,123 | -0.74(-2.86%) |
Nov 05, 2008 | 25.67 | 28.07 | 25.59 | 25.98 | 6,661 | +0.45(+1.75%) |
Nov 04, 2008 | 25.53 | 26.80 | 24.45 | 25.54 | 9,149 | +0.37(+1.46%) |
Nov 03, 2008 | 25.28 | 25.76 | 24.23 | 25.17 | 21,371 | +0.01(+0.04%) |
Oct 31, 2008 | 25.42 | 26.79 | 22.85 | 25.16 | 28,509 | -0.60(-2.33%) |
Oct 30, 2008 | 25.67 | 26.88 | 24.50 | 25.76 | 16,807 | +0.67(+2.68%) |
Oct 29, 2008 | 25.49 | 26.15 | 22.85 | 25.09 | 37,093 | -0.45(-1.75%) |
Oct 28, 2008 | 25.02 | 26.43 | 21.50 | 25.54 | 24,656 | +0.56(+2.22%) |
Oct 27, 2008 | 25.27 | 25.57 | 22.21 | 24.98 | 29,134 | -1.16(-4.42%) |
Oct 24, 2008 | 26.88 | 26.92 | 23.65 | 26.14 | 29,796 | -1.42(-5.14%) |
Oct 23, 2008 | 29.02 | 31.47 | 27.55 | 27.55 | 55,751 | -1.85(-6.31%) |
Oct 22, 2008 | 31.18 | 31.18 | 27.03 | 29.41 | 37,651 | -2.28(-7.21%) |
Oct 21, 2008 | 31.20 | 32.89 | 30.24 | 31.69 | 12,388 | +0.79(+2.55%) |
Oct 20, 2008 | 28.67 | 31.81 | 28.65 | 30.90 | 57,056 | +2.19(+7.61%) |
Oct 17, 2008 | 25.63 | 30.38 | 25.63 | 28.72 | 10,546 | +2.02(+7.59%) |
Oct 16, 2008 | 24.68 | 28.67 | 23.34 | 26.69 | 38,345 | +2.14(+8.72%) |
Oct 15, 2008 | 26.25 | 26.31 | 23.95 | 24.55 | 29,003 | -0.82(-3.25%) |
Oct 14, 2008 | 22.79 | 28.96 | 20.63 | 25.37 | 24,673 | -2.41(-8.67%) |
Oct 13, 2008 | 21.97 | 28.66 | 21.97 | 27.78 | 35,274 | +6.41(+29.97%) |
Oct 10, 2008 | 22.39 | 22.39 | 17.92 | 21.38 | 146,238 | -0.80(-3.60%) |
Oct 09, 2008 | 22.66 | 24.12 | 22.18 | 22.18 | 16,643 | -0.77(-3.36%) |
Oct 08, 2008 | 25.89 | 26.17 | 22.18 | 22.95 | 67,145 | -3.80(-14.20%) |
Oct 07, 2008 | 28.13 | 28.80 | 26.20 | 26.75 | 35,624 | -1.59(-5.60%) |
Oct 06, 2008 | 32.49 | 32.49 | 24.64 | 28.33 | 84,658 | -5.36(-15.90%) |
Oct 03, 2008 | 32.99 | 34.95 | 32.43 | 33.69 | 0 | +0.01(+0.03%) |
Oct 02, 2008 | 33.51 | 33.71 | 32.58 | 33.68 | 29,528 | -0.10(-0.29%) |
Oct 01, 2008 | 33.31 | 33.78 | 32.49 | 33.78 | 6,876 | +0.35(+1.04%) |
Sep 30, 2008 | 32.88 | 34.24 | 32.72 | 33.43 | 27,682 | -0.34(-1.01%) |
Sep 29, 2008 | 34.80 | 35.10 | 33.15 | 33.77 | 18,502 | -1.36(-3.88%) |
Sep 26, 2008 | 34.93 | 39.85 | 34.93 | 35.13 | 0 | -0.48(-1.36%) |
Sep 25, 2008 | 33.16 | 36.45 | 33.16 | 35.62 | 22,643 | +1.17(+3.41%) |
Sep 24, 2008 | 34.31 | 35.11 | 34.05 | 34.44 | 14,018 | -0.05(-0.16%) |
Sep 23, 2008 | 34.24 | 34.71 | 34.05 | 34.50 | 16,956 | -0.37(-1.05%) |
Sep 22, 2008 | 33.87 | 35.08 | 33.79 | 34.86 | 36,578 | -0.17(-0.49%) |
Sep 19, 2008 | 33.75 | 35.78 | 33.61 | 35.03 | 0 | +0.80(+2.33%) |
Sep 18, 2008 | 34.58 | 35.03 | 34.05 | 34.24 | 35,327 | -1.16(-3.27%) |
Sep 17, 2008 | 35.97 | 36.58 | 34.05 | 35.39 | 19,707 | +0.81(+2.33%) |
Sep 16, 2008 | 34.94 | 35.42 | 34.23 | 34.59 | 22,076 | -0.36(-1.03%) |
Sep 15, 2008 | 36.14 | 36.14 | 34.17 | 34.94 | 32,522 | -1.84(-5.01%) |
Sep 12, 2008 | 37.09 | 37.12 | 36.70 | 36.78 | 33,917 | -0.43(-1.17%) |
Sep 11, 2008 | 36.74 | 38.07 | 36.03 | 37.22 | 34,180 | +0.04(+0.10%) |
Sep 10, 2008 | 38.08 | 38.29 | 37.18 | 37.18 | 26,596 | -0.27(-0.72%) |
Sep 09, 2008 | 37.41 | 37.64 | 35.85 | 37.45 | 22,258 | -1.16(-3.02%) |
Sep 08, 2008 | 38.53 | 39.26 | 37.73 | 38.62 | 7,198 | +0.16(+0.42%) |
Sep 05, 2008 | 38.46 | 38.90 | 37.44 | 38.46 | 0 | -0.20(-0.51%) |
Sep 04, 2008 | 38.94 | 38.94 | 37.32 | 38.65 | 9,107 | -0.27(-0.69%) |
Sep 03, 2008 | 39.23 | 39.35 | 38.80 | 38.92 | 6,478 | -0.24(-0.62%) |