Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.29 | 17.45 | 16.52 | 16.88 | 218,720 | -0.37(-2.14%) |
Nov 26, 2008 | 15.01 | 17.25 | 14.76 | 17.25 | 405,992 | +1.92(+12.52%) |
Nov 25, 2008 | 15.22 | 15.63 | 14.67 | 15.33 | 837,858 | +0.01(+0.07%) |
Nov 24, 2008 | 13.68 | 15.39 | 13.68 | 15.32 | 729,462 | +1.68(+12.32%) |
Nov 21, 2008 | 13.15 | 13.69 | 12.56 | 13.64 | 1,243,637 | +0.87(+6.81%) |
Nov 20, 2008 | 15.09 | 15.27 | 12.67 | 12.77 | 1,495,699 | -2.85(-18.25%) |
Nov 19, 2008 | 17.18 | 17.72 | 15.54 | 15.62 | 715,217 | -1.66(-9.61%) |
Nov 18, 2008 | 16.87 | 18.14 | 16.53 | 17.28 | 822,033 | +0.26(+1.53%) |
Nov 17, 2008 | 17.03 | 17.95 | 16.66 | 17.02 | 693,640 | +0.15(+0.89%) |
Nov 14, 2008 | 18.24 | 18.24 | 16.51 | 16.87 | 1,044,186 | -1.51(-8.22%) |
Nov 13, 2008 | 18.10 | 18.78 | 16.49 | 18.38 | 1,821,944 | -0.26(-1.39%) |
Nov 12, 2008 | 20.55 | 20.55 | 18.60 | 18.64 | 388,602 | -2.11(-10.17%) |
Nov 11, 2008 | 21.23 | 21.55 | 20.18 | 20.75 | 410,358 | -0.67(-3.13%) |
Nov 10, 2008 | 22.52 | 22.99 | 21.01 | 21.42 | 401,221 | -0.24(-1.11%) |
Nov 07, 2008 | 21.44 | 22.25 | 20.75 | 21.66 | 392,710 | +0.44(+2.07%) |
Nov 06, 2008 | 23.69 | 24.05 | 20.84 | 21.22 | 653,817 | -2.85(-11.84%) |
Nov 05, 2008 | 24.66 | 25.88 | 23.79 | 24.07 | 550,943 | -1.26(-4.97%) |
Nov 04, 2008 | 23.84 | 25.71 | 23.84 | 25.33 | 394,828 | +1.65(+6.97%) |
Nov 03, 2008 | 23.61 | 24.38 | 23.20 | 23.68 | 397,475 | -0.12(-0.50%) |
Oct 31, 2008 | 22.57 | 24.69 | 21.81 | 23.80 | 552,253 | +0.86(+3.75%) |
Oct 30, 2008 | 20.76 | 23.02 | 20.74 | 22.94 | 692,131 | +2.22(+10.71%) |
Oct 29, 2008 | 19.03 | 21.79 | 18.96 | 20.72 | 613,762 | +1.69(+8.88%) |
Oct 28, 2008 | 18.01 | 19.03 | 16.71 | 19.03 | 768,250 | +1.71(+9.87%) |
Oct 27, 2008 | 18.51 | 18.80 | 17.29 | 17.32 | 553,049 | -1.60(-8.46%) |
Oct 24, 2008 | 18.44 | 19.25 | 17.87 | 18.92 | 530,371 | -0.76(-3.86%) |
Oct 23, 2008 | 20.58 | 21.17 | 18.49 | 19.68 | 682,318 | -0.50(-2.48%) |
Oct 22, 2008 | 22.15 | 22.26 | 19.65 | 20.18 | 582,585 | -2.96(-12.79%) |
Oct 21, 2008 | 23.47 | 24.20 | 22.40 | 23.14 | 441,841 | -0.51(-2.16%) |
Oct 20, 2008 | 21.99 | 23.71 | 21.56 | 23.65 | 938,911 | +2.40(+11.29%) |
Oct 17, 2008 | 21.36 | 23.27 | 20.30 | 21.25 | 1,863,184 | -0.43(-1.98%) |
Oct 16, 2008 | 22.98 | 23.88 | 19.99 | 21.68 | 2,664,509 | -1.20(-5.24%) |
Oct 15, 2008 | 27.00 | 27.00 | 22.83 | 22.88 | 1,689,201 | -4.85(-17.49%) |
Oct 14, 2008 | 28.84 | 31.17 | 26.59 | 27.73 | 1,010,054 | -0.42(-1.49%) |
Oct 13, 2008 | 25.89 | 28.21 | 25.18 | 28.15 | 847,643 | +3.71(+15.18%) |
Oct 10, 2008 | 23.02 | 25.86 | 21.33 | 24.44 | 1,993,579 | -1.44(-5.56%) |
Oct 09, 2008 | 29.70 | 30.70 | 25.83 | 25.88 | 1,540,096 | -3.60(-12.21%) |
Oct 08, 2008 | 29.68 | 30.99 | 27.18 | 29.48 | 1,493,735 | -0.77(-2.55%) |
Oct 07, 2008 | 32.02 | 32.48 | 29.91 | 30.25 | 1,016,123 | -1.14(-3.63%) |
Oct 06, 2008 | 32.33 | 32.33 | 27.72 | 31.39 | 1,285,561 | -2.06(-6.16%) |
Oct 03, 2008 | 35.00 | 36.32 | 33.18 | 33.45 | 1,218,009 | -1.12(-3.24%) |
Oct 02, 2008 | 36.81 | 36.91 | 34.01 | 34.57 | 827,253 | -2.51(-6.77%) |
Oct 01, 2008 | 38.39 | 38.39 | 35.88 | 37.08 | 616,408 | -1.54(-3.99%) |
Sep 30, 2008 | 37.05 | 39.10 | 36.89 | 38.62 | 626,431 | +1.58(+4.27%) |
Sep 29, 2008 | 39.35 | 39.38 | 35.76 | 37.04 | 749,270 | -3.89(-9.50%) |
Sep 26, 2008 | 41.44 | 41.70 | 39.51 | 40.93 | 0 | -0.98(-2.34%) |
Sep 25, 2008 | 41.90 | 42.46 | 40.80 | 41.91 | 324,797 | -0.01(-0.02%) |
Sep 24, 2008 | 42.14 | 43.00 | 41.73 | 41.92 | 476,854 | +0.51(+1.23%) |
Sep 23, 2008 | 41.89 | 42.25 | 40.70 | 41.41 | 740,514 | -0.49(-1.17%) |
Sep 22, 2008 | 43.15 | 43.94 | 41.76 | 41.90 | 850,675 | -0.60(-1.41%) |
Sep 19, 2008 | 41.00 | 43.99 | 40.02 | 42.50 | 0 | +2.95(+7.46%) |
Sep 18, 2008 | 38.90 | 40.51 | 38.56 | 39.55 | 1,440,076 | +1.64(+4.33%) |
Sep 17, 2008 | 36.82 | 40.08 | 36.27 | 37.91 | 1,345,287 | +0.74(+1.99%) |
Sep 16, 2008 | 33.96 | 37.17 | 33.67 | 37.17 | 1,068,552 | +1.66(+4.67%) |
Sep 15, 2008 | 36.32 | 37.31 | 34.93 | 35.51 | 683,329 | -2.76(-7.21%) |
Sep 12, 2008 | 36.90 | 38.30 | 36.66 | 38.27 | 888,583 | +1.76(+4.82%) |
Sep 11, 2008 | 35.06 | 36.55 | 34.02 | 36.51 | 721,208 | +0.99(+2.79%) |
Sep 10, 2008 | 35.80 | 36.84 | 34.50 | 35.52 | 1,358,665 | -0.06(-0.17%) |
Sep 09, 2008 | 36.99 | 37.83 | 35.54 | 35.58 | 1,438,602 | -2.24(-5.92%) |
Sep 08, 2008 | 39.74 | 39.75 | 37.44 | 37.82 | 1,016,897 | -1.01(-2.60%) |
Sep 05, 2008 | 37.91 | 39.15 | 36.76 | 38.83 | 0 | +1.42(+3.80%) |
Sep 04, 2008 | 37.06 | 37.95 | 36.46 | 37.41 | 946,557 | +0.17(+0.46%) |
Sep 03, 2008 | 38.80 | 40.98 | 36.55 | 37.24 | 1,242,844 | -1.55(-4.00%) |