Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.650 | 8.970 | 8.550 | 8.960 | 235,135 | +0.06(+0.67%) |
Nov 26, 2008 | 8.340 | 9.010 | 7.980 | 8.900 | 508,993 | +0.56(+6.71%) |
Nov 25, 2008 | 7.810 | 8.650 | 7.460 | 8.340 | 1,211,919 | +0.85(+11.35%) |
Nov 24, 2008 | 7.620 | 8.090 | 7.140 | 7.490 | 1,179,003 | -0.11(-1.45%) |
Nov 21, 2008 | 7.070 | 7.600 | 6.630 | 7.600 | 859,785 | +0.59(+8.42%) |
Nov 20, 2008 | 7.930 | 8.210 | 6.970 | 7.010 | 1,056,118 | -1.01(-12.59%) |
Nov 19, 2008 | 8.950 | 9.170 | 8.010 | 8.020 | 994,621 | -1.22(-13.20%) |
Nov 18, 2008 | 9.640 | 9.720 | 8.770 | 9.240 | 1,283,240 | -0.19(-2.01%) |
Nov 17, 2008 | 9.790 | 9.790 | 8.510 | 9.430 | 1,282,424 | +0.07(+0.75%) |
Nov 14, 2008 | 8.680 | 10.00 | 8.340 | 9.360 | 3,913,765 | +0.26(+2.86%) |
Nov 13, 2008 | 10.81 | 11.67 | 6.120 | 9.100 | 14,064,527 | -10.77(-54.20%) |
Nov 12, 2008 | 21.29 | 21.63 | 19.71 | 19.87 | 322,800 | -2.12(-9.64%) |
Nov 11, 2008 | 22.40 | 22.40 | 21.51 | 21.99 | 220,271 | -0.50(-2.22%) |
Nov 10, 2008 | 23.70 | 23.92 | 22.14 | 22.49 | 255,465 | -0.78(-3.35%) |
Nov 07, 2008 | 23.82 | 24.18 | 23.10 | 23.27 | 294,825 | -0.73(-3.04%) |
Nov 06, 2008 | 24.04 | 24.34 | 22.90 | 24.00 | 431,062 | -0.20(-0.83%) |
Nov 05, 2008 | 24.99 | 25.82 | 23.99 | 24.20 | 344,383 | -0.80(-3.20%) |
Nov 04, 2008 | 25.29 | 25.29 | 24.37 | 25.00 | 609,837 | +0.30(+1.21%) |
Nov 03, 2008 | 24.45 | 25.30 | 23.97 | 24.70 | 629,863 | +0.53(+2.19%) |
Oct 31, 2008 | 23.06 | 24.41 | 21.61 | 24.17 | 506,814 | +1.25(+5.45%) |
Oct 30, 2008 | 21.93 | 23.10 | 21.65 | 22.92 | 524,190 | +1.44(+6.70%) |
Oct 29, 2008 | 21.45 | 22.90 | 20.99 | 21.48 | 601,362 | -0.17(-0.79%) |
Oct 28, 2008 | 20.80 | 21.65 | 19.73 | 21.65 | 584,838 | +1.60(+7.98%) |
Oct 27, 2008 | 21.46 | 21.96 | 19.94 | 20.05 | 452,578 | -2.06(-9.32%) |
Oct 24, 2008 | 23.07 | 23.07 | 21.65 | 22.11 | 607,248 | -1.88(-7.84%) |
Oct 23, 2008 | 25.36 | 26.78 | 23.06 | 23.99 | 629,115 | -2.09(-8.01%) |
Oct 22, 2008 | 27.02 | 27.28 | 25.00 | 26.08 | 604,236 | -2.36(-8.30%) |
Oct 21, 2008 | 27.15 | 29.38 | 26.51 | 28.44 | 953,754 | +1.18(+4.33%) |
Oct 20, 2008 | 27.08 | 27.96 | 26.25 | 27.26 | 505,614 | +0.06(+0.22%) |
Oct 17, 2008 | 26.05 | 27.24 | 25.58 | 27.20 | 727,368 | +0.02(+0.07%) |
Oct 16, 2008 | 24.75 | 27.32 | 24.15 | 27.18 | 1,105,634 | +2.29(+9.20%) |
Oct 15, 2008 | 27.41 | 28.65 | 24.60 | 24.89 | 1,512,969 | -3.09(-11.04%) |
Oct 14, 2008 | 27.76 | 28.25 | 26.59 | 27.98 | 840,062 | +0.98(+3.63%) |
Oct 13, 2008 | 25.75 | 27.00 | 24.61 | 27.00 | 847,947 | +2.90(+12.03%) |
Oct 10, 2008 | 24.26 | 24.89 | 21.56 | 24.10 | 1,285,853 | -1.67(-6.48%) |
Oct 09, 2008 | 27.37 | 28.09 | 25.00 | 25.77 | 712,239 | -1.47(-5.40%) |
Oct 08, 2008 | 27.35 | 28.48 | 27.02 | 27.24 | 559,783 | -1.03(-3.64%) |
Oct 07, 2008 | 32.50 | 32.50 | 27.50 | 28.27 | 1,139,516 | +0.81(+2.95%) |
Oct 06, 2008 | 31.30 | 31.88 | 25.75 | 27.46 | 1,117,319 | -3.70(-11.87%) |
Oct 03, 2008 | 35.05 | 35.75 | 31.06 | 31.16 | 497,279 | -3.90(-11.12%) |
Oct 02, 2008 | 35.11 | 35.45 | 34.50 | 35.06 | 421,968 | -0.57(-1.60%) |
Oct 01, 2008 | 35.58 | 35.86 | 34.89 | 35.63 | 279,656 | -0.37(-1.03%) |
Sep 30, 2008 | 36.99 | 36.99 | 34.27 | 36.00 | 322,665 | +0.00(+0.00%) |
Sep 29, 2008 | 35.21 | 36.01 | 35.00 | 36.00 | 507,316 | +0.00(+0.00%) |
Sep 26, 2008 | 34.23 | 36.00 | 34.23 | 36.00 | 0 | +1.26(+3.63%) |
Sep 25, 2008 | 36.06 | 37.99 | 34.02 | 34.74 | 694,551 | -1.16(-3.23%) |
Sep 24, 2008 | 36.87 | 41.30 | 35.90 | 35.90 | 267,415 | -1.10(-2.97%) |
Sep 23, 2008 | 38.67 | 39.31 | 36.01 | 37.00 | 325,558 | -1.67(-4.32%) |
Sep 22, 2008 | 41.38 | 41.38 | 38.32 | 38.67 | 276,050 | -3.33(-7.93%) |
Sep 19, 2008 | 41.07 | 42.00 | 37.80 | 42.00 | 0 | +5.61(+15.42%) |
Sep 18, 2008 | 36.03 | 37.32 | 34.53 | 36.39 | 702,344 | +0.23(+0.64%) |
Sep 17, 2008 | 39.11 | 39.11 | 35.06 | 36.16 | 979,977 | -2.43(-6.30%) |
Sep 16, 2008 | 39.06 | 39.20 | 37.27 | 38.59 | 981,888 | -1.29(-3.23%) |
Sep 15, 2008 | 39.95 | 41.58 | 39.81 | 39.88 | 585,871 | -2.76(-6.47%) |
Sep 12, 2008 | 41.80 | 42.64 | 40.80 | 42.64 | 581,423 | +0.64(+1.52%) |
Sep 11, 2008 | 41.12 | 42.39 | 40.57 | 42.00 | 577,847 | +0.60(+1.45%) |
Sep 10, 2008 | 40.77 | 41.64 | 40.64 | 41.40 | 618,320 | +0.43(+1.05%) |
Sep 09, 2008 | 41.00 | 41.20 | 40.45 | 40.97 | 1,107,357 | -0.06(-0.15%) |
Sep 08, 2008 | 41.31 | 41.72 | 40.32 | 41.03 | 386,139 | +0.50(+1.23%) |
Sep 05, 2008 | 40.94 | 40.95 | 39.50 | 40.53 | 0 | -0.61(-1.48%) |
Sep 04, 2008 | 40.71 | 41.97 | 40.20 | 41.14 | 683,332 | +0.11(+0.27%) |
Sep 03, 2008 | 41.67 | 41.69 | 40.57 | 41.03 | 496,421 | -0.51(-1.23%) |