Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.00 | 16.50 | 15.00 | 16.47 | 292,561 | +1.27(+8.33%) |
Nov 26, 2008 | 13.08 | 15.33 | 12.97 | 15.20 | 742,532 | +1.88(+14.12%) |
Nov 25, 2008 | 13.29 | 13.57 | 12.60 | 13.32 | 679,125 | +0.54(+4.22%) |
Nov 24, 2008 | 11.05 | 13.22 | 11.05 | 12.78 | 1,451,158 | +1.91(+17.56%) |
Nov 21, 2008 | 11.40 | 11.40 | 10.40 | 10.87 | 1,097,484 | -0.27(-2.46%) |
Nov 20, 2008 | 13.39 | 13.39 | 11.03 | 11.15 | 700,364 | -2.44(-17.95%) |
Nov 19, 2008 | 15.07 | 15.16 | 13.59 | 13.59 | 568,789 | -1.53(-10.13%) |
Nov 18, 2008 | 14.53 | 15.62 | 14.37 | 15.12 | 506,531 | +0.59(+4.03%) |
Nov 17, 2008 | 14.81 | 15.45 | 14.44 | 14.53 | 358,376 | -0.43(-2.91%) |
Nov 14, 2008 | 15.48 | 15.98 | 14.88 | 14.97 | 529,998 | -0.81(-5.15%) |
Nov 13, 2008 | 14.71 | 15.78 | 13.24 | 15.78 | 773,667 | +1.19(+8.17%) |
Nov 12, 2008 | 15.47 | 15.72 | 14.57 | 14.59 | 376,515 | -1.16(-7.38%) |
Nov 11, 2008 | 16.64 | 16.80 | 15.65 | 15.75 | 508,799 | -1.04(-6.19%) |
Nov 10, 2008 | 18.17 | 18.28 | 16.43 | 16.79 | 426,147 | -0.92(-5.18%) |
Nov 07, 2008 | 17.46 | 18.00 | 17.01 | 17.71 | 382,317 | +0.43(+2.52%) |
Nov 06, 2008 | 19.54 | 19.54 | 17.24 | 17.27 | 769,873 | -1.96(-10.18%) |
Nov 05, 2008 | 20.02 | 20.35 | 19.17 | 19.23 | 828,008 | -1.18(-5.79%) |
Nov 04, 2008 | 20.34 | 20.95 | 19.98 | 20.41 | 619,874 | -0.06(-0.28%) |
Nov 03, 2008 | 19.20 | 21.27 | 19.19 | 20.47 | 929,693 | +0.77(+3.89%) |
Oct 31, 2008 | 18.71 | 20.48 | 18.23 | 19.70 | 1,080,948 | +0.87(+4.62%) |
Oct 30, 2008 | 18.10 | 18.97 | 18.00 | 18.83 | 451,401 | +1.20(+6.81%) |
Oct 29, 2008 | 16.89 | 18.56 | 16.74 | 17.63 | 1,218,432 | +0.82(+4.89%) |
Oct 28, 2008 | 15.70 | 16.87 | 14.73 | 16.81 | 913,473 | +1.42(+9.21%) |
Oct 27, 2008 | 15.62 | 16.76 | 14.73 | 15.39 | 1,238,585 | -0.48(-3.04%) |
Oct 24, 2008 | 12.50 | 16.07 | 12.50 | 15.87 | 1,491,864 | +1.07(+7.22%) |
Oct 23, 2008 | 18.56 | 19.21 | 12.74 | 14.81 | 3,304,855 | -5.43(-26.82%) |
Oct 22, 2008 | 22.69 | 22.69 | 19.54 | 20.23 | 1,262,183 | -3.23(-13.78%) |
Oct 21, 2008 | 24.48 | 24.71 | 23.44 | 23.47 | 777,166 | -1.39(-5.59%) |
Oct 20, 2008 | 23.63 | 24.86 | 23.58 | 24.86 | 727,030 | +1.57(+6.74%) |
Oct 17, 2008 | 21.09 | 24.27 | 18.91 | 23.29 | 736,681 | +0.19(+0.82%) |
Oct 16, 2008 | 21.35 | 23.22 | 20.15 | 23.10 | 767,871 | +1.84(+8.67%) |
Oct 15, 2008 | 23.51 | 23.70 | 21.25 | 21.25 | 681,519 | -2.66(-11.11%) |
Oct 14, 2008 | 25.55 | 25.90 | 23.07 | 23.91 | 772,531 | -0.74(-2.99%) |
Oct 13, 2008 | 22.35 | 24.69 | 21.86 | 24.65 | 667,022 | +3.30(+15.46%) |
Oct 10, 2008 | 21.47 | 24.77 | 18.94 | 21.35 | 1,310,301 | -0.63(-2.88%) |
Oct 09, 2008 | 23.10 | 23.76 | 21.06 | 21.98 | 1,061,661 | -0.52(-2.31%) |
Oct 08, 2008 | 22.26 | 23.48 | 21.89 | 22.50 | 918,608 | -0.33(-1.45%) |
Oct 07, 2008 | 24.72 | 25.10 | 22.70 | 22.83 | 674,309 | -1.68(-6.86%) |
Oct 06, 2008 | 25.29 | 25.53 | 23.09 | 24.51 | 1,046,797 | -1.33(-5.16%) |
Oct 03, 2008 | 26.43 | 27.54 | 25.41 | 25.85 | 905,412 | -0.23(-0.87%) |
Oct 02, 2008 | 28.86 | 29.28 | 25.96 | 26.07 | 880,186 | -3.37(-11.43%) |
Oct 01, 2008 | 29.75 | 29.90 | 29.08 | 29.44 | 605,711 | -0.61(-2.04%) |
Sep 30, 2008 | 29.72 | 30.30 | 28.66 | 30.06 | 810,499 | +0.75(+2.55%) |
Sep 29, 2008 | 30.17 | 30.17 | 28.03 | 29.31 | 978,999 | -1.46(-4.73%) |
Sep 26, 2008 | 30.29 | 30.85 | 29.32 | 30.76 | 0 | +0.46(+1.53%) |
Sep 25, 2008 | 29.68 | 30.86 | 29.52 | 30.30 | 830,550 | +0.74(+2.49%) |
Sep 24, 2008 | 29.36 | 30.25 | 29.26 | 29.56 | 319,057 | -0.32(-1.08%) |
Sep 23, 2008 | 30.78 | 31.19 | 29.52 | 29.88 | 677,268 | -0.76(-2.47%) |
Sep 22, 2008 | 32.62 | 32.62 | 30.59 | 30.64 | 729,064 | -1.98(-6.06%) |
Sep 19, 2008 | 30.81 | 37.43 | 29.09 | 32.62 | 0 | +2.96(+9.98%) |
Sep 18, 2008 | 29.10 | 30.48 | 27.03 | 29.66 | 958,356 | +0.99(+3.46%) |
Sep 17, 2008 | 29.88 | 29.93 | 28.62 | 28.67 | 590,745 | -1.70(-5.60%) |
Sep 16, 2008 | 29.17 | 30.47 | 29.10 | 30.37 | 865,362 | +0.43(+1.42%) |
Sep 15, 2008 | 30.62 | 31.44 | 29.81 | 29.94 | 919,976 | -1.92(-6.02%) |
Sep 12, 2008 | 31.68 | 32.57 | 31.45 | 31.86 | 854,992 | -0.25(-0.77%) |
Sep 11, 2008 | 33.05 | 33.05 | 31.20 | 32.11 | 919,658 | -1.34(-4.01%) |
Sep 10, 2008 | 32.70 | 33.92 | 32.31 | 33.45 | 437,921 | +1.06(+3.27%) |
Sep 09, 2008 | 34.15 | 35.14 | 32.36 | 32.39 | 473,162 | -1.80(-5.25%) |
Sep 08, 2008 | 34.85 | 35.33 | 33.79 | 34.19 | 577,256 | +0.11(+0.33%) |
Sep 05, 2008 | 33.75 | 34.13 | 32.83 | 34.07 | 0 | +0.26(+0.78%) |
Sep 04, 2008 | 34.21 | 34.62 | 32.45 | 33.81 | 1,101,975 | -0.71(-2.05%) |
Sep 03, 2008 | 34.64 | 35.08 | 33.92 | 34.52 | 446,079 | -0.15(-0.44%) |