Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 22.95 | 23.50 | 22.95 | 23.50 | 10,311 | +2.25(+10.59%) |
Nov 26, 2008 | 20.15 | 21.70 | 20.15 | 21.25 | 36,366 | -0.40(-1.85%) |
Nov 25, 2008 | 21.70 | 22.25 | 21.20 | 21.65 | 37,743 | +0.90(+4.34%) |
Nov 24, 2008 | 19.60 | 20.90 | 19.00 | 20.75 | 53,562 | +2.45(+13.39%) |
Nov 21, 2008 | 17.80 | 19.00 | 17.55 | 18.30 | 98,714 | +1.50(+8.93%) |
Nov 20, 2008 | 19.45 | 19.45 | 16.80 | 16.80 | 80,070 | -4.70(-21.86%) |
Nov 19, 2008 | 22.45 | 23.50 | 21.49 | 21.50 | 12,725 | -2.40(-10.04%) |
Nov 18, 2008 | 23.00 | 24.00 | 22.50 | 23.90 | 5,808 | +0.90(+3.91%) |
Nov 17, 2008 | 22.76 | 23.65 | 22.75 | 23.00 | 2,682 | -1.00(-4.17%) |
Nov 14, 2008 | 24.75 | 26.40 | 24.00 | 24.00 | 13,340 | -1.10(-4.38%) |
Nov 13, 2008 | 23.55 | 25.75 | 23.10 | 25.10 | 14,632 | +0.90(+3.72%) |
Nov 12, 2008 | 25.90 | 26.00 | 24.20 | 24.20 | 5,702 | -1.01(-4.01%) |
Nov 11, 2008 | 26.30 | 26.30 | 25.21 | 25.21 | 13,403 | -1.96(-7.21%) |
Nov 10, 2008 | 28.40 | 29.40 | 27.17 | 27.17 | 3,858 | +0.17(+0.63%) |
Nov 07, 2008 | 26.65 | 27.00 | 26.63 | 27.00 | 5,504 | +0.15(+0.56%) |
Nov 06, 2008 | 28.00 | 28.90 | 26.75 | 26.85 | 23,758 | -3.15(-10.50%) |
Nov 05, 2008 | 30.50 | 31.00 | 29.00 | 30.00 | 5,673 | -2.40(-7.41%) |
Nov 04, 2008 | 32.40 | 33.00 | 30.05 | 32.40 | 26,791 | +4.80(+17.39%) |
Nov 03, 2008 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 27.90 | 28.15 | 27.01 | 27.60 | 8,872 | -0.75(-2.65%) |
Oct 30, 2008 | 28.70 | 29.70 | 28.20 | 28.35 | 133,787 | +1.35(+5.00%) |
Oct 29, 2008 | 24.40 | 28.00 | 24.40 | 27.00 | 8,263 | +3.25(+13.68%) |
Oct 28, 2008 | 23.00 | 24.75 | 22.80 | 23.75 | 8,869 | +1.85(+8.45%) |
Oct 27, 2008 | 21.70 | 23.15 | 21.70 | 21.90 | 7,872 | -0.60(-2.67%) |
Oct 24, 2008 | 22.50 | 24.60 | 21.25 | 22.50 | 13,556 | -2.50(-10.00%) |
Oct 23, 2008 | 25.00 | 26.90 | 25.00 | 25.00 | 5,011 | -1.25(-4.76%) |
Oct 22, 2008 | 26.25 | 28.10 | 25.50 | 26.25 | 11,174 | -0.25(-0.94%) |
Oct 21, 2008 | 26.50 | 29.20 | 26.50 | 26.50 | 11,020 | -1.00(-3.64%) |
Oct 20, 2008 | 27.50 | 28.00 | 26.50 | 27.50 | 17,071 | +1.75(+6.80%) |
Oct 17, 2008 | 25.75 | 26.25 | 24.05 | 25.75 | 17,356 | +0.25(+0.98%) |
Oct 16, 2008 | 25.50 | 25.50 | 21.85 | 25.50 | 11,932 | +3.65(+16.70%) |
Oct 15, 2008 | 21.85 | 27.35 | 21.85 | 21.85 | 9,625 | -5.40(-19.82%) |
Oct 14, 2008 | 25.30 | 30.85 | 26.75 | 27.25 | 6,135 | +1.95(+7.71%) |
Oct 13, 2008 | 25.30 | 25.30 | 24.30 | 25.30 | 10,992 | +3.40(+15.53%) |
Oct 10, 2008 | 21.90 | 23.00 | 21.20 | 21.90 | 19,524 | -4.80(-17.98%) |
Oct 09, 2008 | 26.70 | 29.60 | 26.70 | 26.70 | 11,500 | -2.10(-7.29%) |
Oct 08, 2008 | 28.80 | 30.00 | 27.50 | 28.80 | 47,060 | -2.95(-9.29%) |
Oct 07, 2008 | 32.50 | 35.00 | 31.75 | 31.75 | 18,824 | -0.75(-2.31%) |
Oct 06, 2008 | 32.50 | 36.30 | 31.75 | 32.50 | 14,031 | -5.50(-14.47%) |
Oct 03, 2008 | 38.00 | 40.00 | 38.00 | 38.00 | 8,672 | +0.00(+0.00%) |
Oct 02, 2008 | 38.00 | 40.25 | 38.00 | 38.00 | 7,763 | -2.20(-5.47%) |
Oct 01, 2008 | 40.20 | 41.25 | 39.65 | 40.20 | 2,335 | -1.25(-3.02%) |
Sep 30, 2008 | 41.45 | 41.45 | 39.85 | 41.45 | 4,962 | +1.95(+4.94%) |
Sep 29, 2008 | 46.20 | 44.00 | 39.50 | 39.50 | 7,311 | -6.70(-14.50%) |
Sep 26, 2008 | 46.20 | 46.80 | 45.25 | 46.20 | 10,409 | -1.60(-3.35%) |
Sep 25, 2008 | 47.80 | 47.80 | 47.80 | 47.80 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 47.80 | 48.50 | 47.80 | 47.80 | 3,683 | +2.05(+4.48%) |
Sep 23, 2008 | 49.50 | 47.50 | 45.75 | 45.75 | 6,933 | -3.75(-7.58%) |
Sep 22, 2008 | 49.50 | 50.85 | 46.50 | 49.50 | 13,350 | +2.75(+5.88%) |
Sep 19, 2008 | 46.75 | 47.25 | 44.00 | 46.75 | 17,773 | +5.25(+12.65%) |
Sep 18, 2008 | 41.50 | 43.00 | 39.50 | 41.50 | 24,927 | +1.25(+3.11%) |
Sep 17, 2008 | 40.25 | 41.35 | 38.00 | 40.25 | 10,722 | +0.04(+0.10%) |
Sep 16, 2008 | 40.21 | 40.70 | 38.20 | 40.21 | 28,215 | +0.45(+1.13%) |
Sep 15, 2008 | 39.76 | 42.30 | 39.75 | 39.76 | 9,924 | -4.39(-9.94%) |
Sep 12, 2008 | 44.15 | 44.15 | 42.50 | 44.15 | 9,537 | +1.75(+4.13%) |
Sep 11, 2008 | 42.40 | 42.45 | 40.65 | 42.40 | 15,061 | -2.55(-5.67%) |
Sep 10, 2008 | 44.95 | 44.95 | 43.35 | 44.95 | 30,936 | +1.50(+3.45%) |
Sep 09, 2008 | 43.45 | 46.00 | 43.45 | 43.45 | 17,105 | -2.75(-5.95%) |
Sep 08, 2008 | 46.20 | 47.55 | 46.00 | 46.20 | 19,466 | +0.70(+1.54%) |
Sep 05, 2008 | 45.50 | 45.75 | 44.35 | 45.50 | 9,841 | -0.55(-1.19%) |
Sep 04, 2008 | 46.05 | 47.70 | 45.30 | 46.05 | 3,771 | -0.85(-1.81%) |
Sep 03, 2008 | 46.90 | 47.55 | 46.45 | 46.90 | 4,591 | -0.60(-1.26%) |