Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 27.23 | 27.72 | 26.01 | 27.11 | 4,021 | -0.55(-1.99%) |
Nov 26, 2008 | 21.66 | 28.82 | 19.21 | 27.66 | 52,052 | +6.06(+28.05%) |
Nov 25, 2008 | 22.89 | 23.50 | 20.80 | 21.60 | 9,778 | -0.43(-1.94%) |
Nov 24, 2008 | 20.50 | 24.35 | 18.97 | 22.03 | 18,679 | +1.47(+7.14%) |
Nov 21, 2008 | 24.78 | 25.82 | 19.58 | 20.56 | 34,133 | -2.69(-11.58%) |
Nov 20, 2008 | 26.01 | 28.39 | 23.19 | 23.25 | 13,631 | -5.94(-20.34%) |
Nov 19, 2008 | 31.51 | 31.57 | 29.13 | 29.19 | 12,829 | -2.20(-7.02%) |
Nov 18, 2008 | 33.04 | 33.65 | 31.39 | 31.39 | 4,890 | -1.96(-5.87%) |
Nov 17, 2008 | 33.47 | 34.33 | 32.92 | 33.35 | 4,348 | +0.00(+0.00%) |
Nov 14, 2008 | 33.84 | 34.21 | 32.19 | 33.35 | 5,762 | -0.31(-0.91%) |
Nov 13, 2008 | 35.80 | 36.71 | 33.65 | 33.65 | 15,628 | -2.63(-7.25%) |
Nov 12, 2008 | 37.94 | 40.08 | 35.98 | 36.29 | 21,012 | -1.65(-4.36%) |
Nov 11, 2008 | 39.41 | 39.41 | 36.78 | 37.94 | 24,672 | -1.53(-3.88%) |
Nov 10, 2008 | 40.32 | 41.85 | 38.24 | 39.47 | 8,589 | -1.10(-2.71%) |
Nov 07, 2008 | 42.34 | 43.69 | 40.08 | 40.57 | 13,251 | -2.20(-5.15%) |
Nov 06, 2008 | 41.00 | 45.24 | 39.83 | 42.77 | 15,699 | +2.08(+5.11%) |
Nov 05, 2008 | 46.38 | 46.69 | 39.96 | 40.69 | 10,250 | -6.00(-12.84%) |
Nov 04, 2008 | 47.67 | 50.18 | 46.08 | 46.69 | 12,304 | -0.67(-1.42%) |
Nov 03, 2008 | 46.99 | 48.03 | 45.89 | 47.36 | 25,585 | +2.63(+5.88%) |
Oct 31, 2008 | 41.92 | 45.36 | 41.43 | 44.73 | 6,406 | +2.81(+6.72%) |
Oct 30, 2008 | 45.77 | 46.38 | 41.30 | 41.92 | 8,244 | -3.85(-8.42%) |
Oct 29, 2008 | 46.44 | 46.44 | 44.49 | 45.77 | 7,092 | -2.15(-4.49%) |
Oct 28, 2008 | 48.16 | 48.16 | 46.20 | 47.92 | 10,388 | +0.99(+2.11%) |
Oct 27, 2008 | 48.40 | 48.95 | 46.14 | 46.93 | 14,312 | -1.47(-3.03%) |
Oct 24, 2008 | 48.95 | 48.95 | 45.59 | 48.40 | 4,248 | -1.04(-2.10%) |
Oct 23, 2008 | 50.42 | 53.24 | 46.99 | 49.44 | 14,313 | +0.49(+1.00%) |
Oct 22, 2008 | 46.81 | 48.95 | 44.67 | 48.95 | 9,496 | +2.39(+5.12%) |
Oct 21, 2008 | 41.18 | 46.81 | 41.18 | 46.57 | 10,642 | +5.38(+13.08%) |
Oct 20, 2008 | 41.73 | 42.77 | 40.51 | 41.18 | 2,358 | -0.06(-0.15%) |
Oct 17, 2008 | 39.22 | 42.34 | 38.12 | 41.24 | 5,146 | +2.26(+5.81%) |
Oct 16, 2008 | 39.16 | 39.20 | 37.08 | 38.98 | 3,358 | -0.18(-0.47%) |
Oct 15, 2008 | 41.85 | 41.88 | 39.16 | 39.16 | 2,861 | -2.08(-5.04%) |
Oct 14, 2008 | 40.75 | 44.85 | 39.77 | 41.24 | 12,500 | +2.94(+7.67%) |
Oct 13, 2008 | 36.04 | 40.69 | 36.04 | 38.30 | 10,209 | +7.95(+26.21%) |
Oct 10, 2008 | 29.98 | 31.08 | 26.98 | 30.35 | 18,421 | -0.61(-1.98%) |
Oct 09, 2008 | 39.53 | 39.53 | 30.95 | 30.96 | 22,577 | -6.85(-18.12%) |
Oct 08, 2008 | 38.55 | 38.86 | 36.16 | 37.82 | 10,762 | -1.96(-4.92%) |
Oct 07, 2008 | 38.06 | 40.69 | 37.88 | 39.77 | 17,719 | +0.49(+1.25%) |
Oct 06, 2008 | 41.61 | 41.61 | 38.30 | 39.28 | 8,433 | -3.49(-8.15%) |
Oct 03, 2008 | 44.24 | 44.55 | 40.57 | 42.77 | 16,983 | -0.12(-0.29%) |
Oct 02, 2008 | 44.39 | 48.83 | 42.83 | 42.89 | 18,543 | -1.59(-3.58%) |
Oct 01, 2008 | 47.12 | 47.12 | 44.00 | 44.49 | 7,225 | -1.58(-3.42%) |
Sep 30, 2008 | 45.89 | 47.36 | 43.75 | 46.06 | 11,049 | +0.29(+0.63%) |
Sep 29, 2008 | 49.26 | 49.26 | 43.75 | 45.77 | 24,085 | -3.18(-6.50%) |
Sep 26, 2008 | 47.55 | 49.87 | 47.18 | 48.95 | 0 | -0.61(-1.23%) |
Sep 25, 2008 | 45.28 | 51.15 | 43.57 | 49.56 | 16,935 | +6.91(+16.21%) |
Sep 24, 2008 | 48.34 | 50.42 | 42.65 | 42.65 | 83,402 | -5.08(-10.64%) |
Sep 23, 2008 | 57.82 | 58.50 | 46.50 | 47.73 | 60,437 | -10.77(-18.41%) |
Sep 22, 2008 | 62.11 | 62.11 | 58.44 | 58.50 | 4,435 | -2.69(-4.40%) |
Sep 19, 2008 | 52.32 | 61.68 | 52.32 | 61.19 | 0 | +9.24(+17.79%) |
Sep 18, 2008 | 53.05 | 54.46 | 47.73 | 51.95 | 30,467 | -1.04(-1.96%) |
Sep 17, 2008 | 59.84 | 61.43 | 47.97 | 52.99 | 94,984 | -6.73(-11.27%) |
Sep 16, 2008 | 58.74 | 62.60 | 55.07 | 59.72 | 12,352 | -1.47(-2.40%) |
Sep 15, 2008 | 61.80 | 62.66 | 60.58 | 61.19 | 13,017 | -2.75(-4.31%) |
Sep 12, 2008 | 63.21 | 63.94 | 61.92 | 63.94 | 6,407 | +0.31(+0.48%) |
Sep 11, 2008 | 65.90 | 65.90 | 63.03 | 63.64 | 5,223 | -2.88(-4.32%) |
Sep 10, 2008 | 68.35 | 68.41 | 65.90 | 66.51 | 7,866 | -2.08(-3.03%) |
Sep 09, 2008 | 75.26 | 75.26 | 68.53 | 68.59 | 6,916 | -1.77(-2.52%) |
Sep 08, 2008 | 71.16 | 71.16 | 68.23 | 70.37 | 4,974 | -0.18(-0.26%) |
Sep 05, 2008 | 69.70 | 71.65 | 68.23 | 70.55 | 0 | +1.10(+1.59%) |
Sep 04, 2008 | 75.32 | 75.32 | 67.31 | 69.45 | 29,993 | -6.18(-8.17%) |
Sep 03, 2008 | 77.71 | 78.14 | 75.63 | 75.63 | 8,240 | -3.06(-3.89%) |