Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 19.32 | 19.68 | 18.83 | 19.41 | 21,200 | -1.88(-8.82%) |
Nov 26, 2008 | 18.83 | 22.87 | 18.83 | 21.28 | 57,355 | -0.47(-2.16%) |
Nov 25, 2008 | 19.90 | 22.18 | 19.50 | 21.75 | 50,424 | +2.08(+10.57%) |
Nov 24, 2008 | 18.06 | 19.76 | 17.39 | 19.68 | 37,251 | +2.24(+12.82%) |
Nov 21, 2008 | 17.44 | 19.00 | 14.40 | 17.44 | 89,910 | -0.45(-2.50%) |
Nov 20, 2008 | 19.55 | 20.39 | 17.44 | 17.89 | 59,652 | -2.24(-11.11%) |
Nov 19, 2008 | 21.11 | 21.68 | 19.80 | 20.12 | 11,711 | -1.79(-8.16%) |
Nov 18, 2008 | 21.60 | 22.43 | 19.50 | 21.91 | 18,640 | +0.23(+1.07%) |
Nov 17, 2008 | 23.03 | 23.50 | 19.70 | 21.68 | 33,867 | -1.99(-8.42%) |
Nov 14, 2008 | 21.69 | 24.15 | 21.24 | 23.67 | 0 | +1.40(+6.26%) |
Nov 13, 2008 | 22.38 | 22.38 | 17.89 | 22.28 | 27,209 | +0.39(+1.80%) |
Nov 12, 2008 | 24.05 | 24.05 | 19.52 | 21.88 | 43,100 | -2.10(-8.76%) |
Nov 11, 2008 | 24.28 | 24.28 | 23.47 | 23.99 | 16,876 | +0.05(+0.22%) |
Nov 10, 2008 | 24.68 | 24.68 | 23.93 | 23.93 | 8,576 | -0.75(-3.04%) |
Nov 07, 2008 | 25.26 | 25.58 | 23.70 | 24.68 | 7,594 | -0.51(-2.02%) |
Nov 06, 2008 | 26.38 | 26.38 | 24.68 | 25.19 | 24,168 | -0.74(-2.86%) |
Nov 05, 2008 | 25.62 | 28.02 | 25.54 | 25.94 | 6,674 | +0.45(+1.75%) |
Nov 04, 2008 | 25.48 | 26.75 | 24.41 | 25.49 | 9,166 | +0.37(+1.46%) |
Nov 03, 2008 | 25.23 | 25.71 | 24.18 | 25.12 | 21,411 | +0.01(+0.04%) |
Oct 31, 2008 | 25.37 | 26.74 | 22.81 | 25.11 | 28,562 | -0.60(-2.33%) |
Oct 30, 2008 | 25.62 | 26.83 | 24.45 | 25.71 | 16,838 | +0.67(+2.68%) |
Oct 29, 2008 | 25.44 | 26.11 | 22.81 | 25.04 | 37,162 | -0.45(-1.75%) |
Oct 28, 2008 | 24.98 | 26.38 | 21.46 | 25.49 | 24,702 | +0.55(+2.22%) |
Oct 27, 2008 | 25.22 | 25.52 | 22.17 | 24.93 | 29,188 | -1.15(-4.42%) |
Oct 24, 2008 | 26.83 | 26.87 | 23.61 | 26.09 | 29,851 | -1.41(-5.14%) |
Oct 23, 2008 | 28.97 | 31.41 | 27.50 | 27.50 | 55,855 | -1.85(-6.31%) |
Oct 22, 2008 | 31.12 | 31.12 | 26.98 | 29.35 | 37,721 | -2.28(-7.21%) |
Oct 21, 2008 | 31.14 | 32.83 | 30.18 | 31.63 | 12,411 | +0.79(+2.55%) |
Oct 20, 2008 | 28.62 | 31.75 | 28.60 | 30.85 | 57,162 | +2.18(+7.61%) |
Oct 17, 2008 | 25.58 | 30.33 | 25.58 | 28.66 | 10,566 | +2.02(+7.59%) |
Oct 16, 2008 | 24.63 | 28.62 | 23.30 | 26.64 | 38,416 | +2.14(+8.72%) |
Oct 15, 2008 | 26.20 | 26.26 | 23.91 | 24.50 | 29,057 | -0.82(-3.25%) |
Oct 14, 2008 | 22.75 | 28.90 | 20.59 | 25.33 | 24,719 | -2.41(-8.67%) |
Oct 13, 2008 | 21.93 | 28.61 | 21.93 | 27.73 | 35,340 | +6.39(+29.97%) |
Oct 10, 2008 | 22.35 | 22.35 | 17.89 | 21.34 | 146,511 | -0.80(-3.60%) |
Oct 09, 2008 | 22.62 | 24.08 | 22.13 | 22.13 | 16,674 | -0.77(-3.36%) |
Oct 08, 2008 | 25.85 | 26.12 | 22.13 | 22.90 | 67,271 | -3.79(-14.20%) |
Oct 07, 2008 | 28.07 | 28.74 | 26.15 | 26.70 | 35,690 | -1.58(-5.60%) |
Oct 06, 2008 | 32.43 | 32.43 | 24.59 | 28.28 | 84,816 | -5.35(-15.90%) |
Oct 03, 2008 | 32.93 | 34.89 | 32.37 | 33.63 | 0 | +0.01(+0.03%) |
Oct 02, 2008 | 33.45 | 33.64 | 32.52 | 33.62 | 29,583 | -0.10(-0.29%) |
Oct 01, 2008 | 33.25 | 33.72 | 32.43 | 33.72 | 6,889 | +0.35(+1.04%) |
Sep 30, 2008 | 32.82 | 34.18 | 32.66 | 33.37 | 27,733 | -0.34(-1.01%) |
Sep 29, 2008 | 34.74 | 35.03 | 33.09 | 33.71 | 18,536 | -1.36(-3.88%) |
Sep 26, 2008 | 34.86 | 39.78 | 34.86 | 35.07 | 0 | -0.48(-1.36%) |
Sep 25, 2008 | 33.10 | 36.38 | 33.10 | 35.55 | 22,685 | +1.17(+3.41%) |
Sep 24, 2008 | 34.24 | 35.05 | 33.98 | 34.38 | 14,044 | -0.05(-0.16%) |
Sep 23, 2008 | 34.17 | 34.65 | 33.98 | 34.43 | 16,988 | -0.37(-1.05%) |
Sep 22, 2008 | 33.81 | 35.01 | 33.72 | 34.80 | 36,646 | -0.17(-0.49%) |
Sep 19, 2008 | 33.69 | 35.71 | 33.54 | 34.97 | 0 | +0.80(+2.33%) |
Sep 18, 2008 | 34.51 | 34.97 | 33.98 | 34.17 | 35,393 | -1.15(-3.27%) |
Sep 17, 2008 | 35.91 | 36.52 | 33.98 | 35.33 | 19,744 | +0.80(+2.33%) |
Sep 16, 2008 | 34.88 | 35.35 | 34.16 | 34.52 | 22,117 | -0.36(-1.03%) |
Sep 15, 2008 | 36.08 | 36.08 | 34.11 | 34.88 | 32,583 | -1.84(-5.01%) |
Sep 12, 2008 | 37.02 | 37.05 | 36.63 | 36.72 | 33,981 | -0.43(-1.17%) |
Sep 11, 2008 | 36.68 | 38.00 | 35.96 | 37.15 | 34,243 | +0.04(+0.10%) |
Sep 10, 2008 | 38.01 | 38.22 | 37.11 | 37.11 | 26,645 | -0.27(-0.72%) |
Sep 09, 2008 | 37.34 | 37.57 | 35.78 | 37.38 | 22,299 | -1.16(-3.02%) |
Sep 08, 2008 | 38.46 | 39.19 | 37.66 | 38.55 | 7,212 | +0.16(+0.42%) |
Sep 05, 2008 | 38.39 | 38.83 | 37.37 | 38.38 | 0 | -0.20(-0.51%) |
Sep 04, 2008 | 38.87 | 38.87 | 37.25 | 38.58 | 9,124 | -0.27(-0.69%) |
Sep 03, 2008 | 39.15 | 39.28 | 38.72 | 38.85 | 6,490 | -0.24(-0.62%) |