Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 53.05 | 53.72 | 52.55 | 52.55 | 1,931 | -0.95(-1.78%) |
Nov 26, 2008 | 53.10 | 54.60 | 53.10 | 53.50 | 2,104 | -1.60(-2.90%) |
Nov 25, 2008 | 54.70 | 56.20 | 54.70 | 55.10 | 1,791 | +3.60(+6.99%) |
Nov 24, 2008 | 47.65 | 52.00 | 47.65 | 51.50 | 6,123 | +7.50(+17.05%) |
Nov 21, 2008 | 44.45 | 44.75 | 42.50 | 44.00 | 371 | +1.95(+4.64%) |
Nov 20, 2008 | 42.35 | 45.65 | 42.05 | 42.05 | 389 | -2.10(-4.76%) |
Nov 19, 2008 | 46.15 | 46.15 | 42.75 | 44.15 | 847 | -1.85(-4.02%) |
Nov 18, 2008 | 45.80 | 47.50 | 45.30 | 46.00 | 1,092 | -1.05(-2.23%) |
Nov 17, 2008 | 47.70 | 48.60 | 47.05 | 47.05 | 348 | -1.64(-3.37%) |
Nov 14, 2008 | 48.55 | 48.69 | 46.90 | 48.69 | 413 | -0.46(-0.94%) |
Nov 13, 2008 | 46.70 | 49.15 | 46.05 | 49.15 | 1,291 | +5.15(+11.70%) |
Nov 12, 2008 | 47.10 | 47.10 | 44.00 | 44.00 | 2,407 | -5.05(-10.30%) |
Nov 11, 2008 | 51.20 | 51.30 | 49.00 | 49.05 | 228 | -3.10(-5.94%) |
Nov 10, 2008 | 53.30 | 54.15 | 52.15 | 52.15 | 469 | +5.60(+12.03%) |
Nov 07, 2008 | 49.45 | 49.45 | 45.95 | 46.55 | 164 | -2.60(-5.29%) |
Nov 06, 2008 | 52.13 | 52.13 | 46.95 | 49.15 | 489 | -3.10(-5.93%) |
Nov 05, 2008 | 52.70 | 53.55 | 52.25 | 52.25 | 243 | -3.50(-6.28%) |
Nov 04, 2008 | 55.75 | 57.65 | 54.50 | 55.75 | 4,787 | +7.40(+15.31%) |
Nov 03, 2008 | 48.35 | 48.35 | 48.35 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 47.50 | 49.35 | 47.50 | 48.35 | 404 | -1.05(-2.13%) |
Oct 30, 2008 | 50.15 | 51.55 | 47.95 | 49.40 | 1,362 | +4.70(+10.51%) |
Oct 29, 2008 | 43.20 | 47.15 | 43.20 | 44.70 | 132 | +7.05(+18.73%) |
Oct 28, 2008 | 39.65 | 39.65 | 37.65 | 37.65 | 54 | -2.75(-6.81%) |
Oct 27, 2008 | 40.00 | 46.00 | 40.00 | 40.40 | 800 | +0.30(+0.75%) |
Oct 24, 2008 | 40.10 | 45.00 | 39.65 | 40.10 | 453 | -2.25(-5.31%) |
Oct 23, 2008 | 42.35 | 45.05 | 42.35 | 42.35 | 4,928 | -5.65(-11.77%) |
Oct 22, 2008 | 48.00 | 51.95 | 48.00 | 48.00 | 275 | -9.40(-16.38%) |
Oct 21, 2008 | 57.40 | 59.65 | 57.40 | 57.40 | 69 | -0.05(-0.09%) |
Oct 20, 2008 | 57.45 | 58.80 | 56.80 | 57.45 | 432 | -0.45(-0.78%) |
Oct 17, 2008 | 57.90 | 60.67 | 53.85 | 57.90 | 221 | +3.30(+6.04%) |
Oct 16, 2008 | 54.60 | 59.45 | 54.00 | 54.60 | 824 | -7.60(-12.22%) |
Oct 15, 2008 | 62.20 | 65.00 | 60.30 | 62.20 | 3,561 | -8.30(-11.77%) |
Oct 14, 2008 | 67.25 | 71.00 | 68.65 | 70.50 | 532 | +3.25(+4.83%) |
Oct 13, 2008 | 67.25 | 67.50 | 63.30 | 67.25 | 5,264 | +12.70(+23.28%) |
Oct 10, 2008 | 54.55 | 60.15 | 53.95 | 54.55 | 5,945 | -5.45(-9.08%) |
Oct 09, 2008 | 60.00 | 63.30 | 59.52 | 60.00 | 1,737 | +1.55(+2.65%) |
Oct 08, 2008 | 58.45 | 59.95 | 55.70 | 58.45 | 2,816 | +0.45(+0.78%) |
Oct 07, 2008 | 55.00 | 58.95 | 55.25 | 58.00 | 5,413 | +3.00(+5.45%) |
Oct 06, 2008 | 55.00 | 66.80 | 55.00 | 55.00 | 1,397 | -13.00(-19.12%) |
Oct 03, 2008 | 68.00 | 69.10 | 67.00 | 68.00 | 177 | +3.25(+5.02%) |
Oct 02, 2008 | 64.75 | 68.50 | 64.45 | 64.75 | 1,536 | -4.70(-6.77%) |
Oct 01, 2008 | 69.45 | 71.50 | 69.00 | 69.45 | 1,044 | -5.55(-7.40%) |
Sep 30, 2008 | 75.00 | 76.00 | 73.25 | 75.00 | 3,022 | -0.22(-0.29%) |
Sep 29, 2008 | 84.50 | 77.75 | 72.90 | 75.22 | 6,494 | -9.28(-10.98%) |
Sep 26, 2008 | 84.50 | 86.62 | 84.45 | 84.50 | 839 | -7.13(-7.78%) |
Sep 25, 2008 | 91.63 | 91.63 | 91.63 | 91.63 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 91.63 | 93.85 | 91.63 | 91.63 | 127 | -5.02(-5.19%) |
Sep 23, 2008 | 99.00 | 97.75 | 94.05 | 96.65 | 279 | -2.35(-2.37%) |
Sep 22, 2008 | 99.00 | 99.00 | 94.30 | 99.00 | 404 | +5.50(+5.88%) |
Sep 19, 2008 | 93.50 | 96.00 | 90.20 | 93.50 | 1,374 | +6.15(+7.04%) |
Sep 18, 2008 | 87.35 | 88.70 | 85.55 | 87.35 | 258 | -2.65(-2.94%) |
Sep 17, 2008 | 90.00 | 90.75 | 84.65 | 90.00 | 2,584 | +2.60(+2.97%) |
Sep 16, 2008 | 87.40 | 90.00 | 87.00 | 87.40 | 900 | -2.20(-2.46%) |
Sep 15, 2008 | 89.60 | 91.75 | 89.60 | 89.60 | 205 | -5.30(-5.58%) |
Sep 12, 2008 | 94.90 | 95.50 | 91.70 | 94.90 | 1,354 | +7.90(+9.08%) |
Sep 11, 2008 | 87.00 | 89.60 | 85.90 | 87.00 | 187 | -1.05(-1.19%) |
Sep 10, 2008 | 88.05 | 89.30 | 87.10 | 88.05 | 595 | -1.20(-1.34%) |
Sep 09, 2008 | 89.25 | 92.10 | 87.80 | 89.25 | 2,274 | -3.35(-3.62%) |
Sep 08, 2008 | 92.60 | 94.35 | 92.40 | 92.60 | 292 | +0.45(+0.49%) |
Sep 05, 2008 | 92.15 | 96.00 | 92.15 | 92.15 | 281 | -2.17(-2.30%) |
Sep 04, 2008 | 94.32 | 98.50 | 94.32 | 94.32 | 861 | -9.30(-8.98%) |
Sep 03, 2008 | 103.62 | 104.00 | 101.50 | 103.62 | 212 | -3.17(-2.97%) |