Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 39.79 | 41.51 | 37.54 | 41.42 | 13,911 | +1.75(+4.40%) |
Nov 26, 2008 | 29.73 | 39.82 | 29.55 | 39.67 | 7,164 | +9.64(+32.12%) |
Nov 25, 2008 | 29.88 | 30.92 | 28.96 | 30.03 | 7,436 | -0.15(-0.49%) |
Nov 24, 2008 | 27.72 | 30.80 | 26.45 | 30.18 | 12,016 | +2.81(+10.27%) |
Nov 21, 2008 | 26.77 | 28.16 | 22.48 | 27.37 | 14,253 | +1.04(+3.93%) |
Nov 20, 2008 | 29.79 | 30.26 | 24.08 | 26.33 | 44,850 | -5.06(-16.12%) |
Nov 19, 2008 | 32.39 | 33.70 | 31.39 | 31.39 | 18,087 | -1.39(-4.24%) |
Nov 18, 2008 | 34.02 | 34.55 | 32.54 | 32.78 | 14,773 | -1.42(-4.15%) |
Nov 17, 2008 | 35.29 | 35.29 | 32.84 | 34.20 | 6,739 | -1.36(-3.83%) |
Nov 14, 2008 | 36.95 | 38.16 | 35.41 | 35.56 | 0 | -3.20(-8.24%) |
Nov 13, 2008 | 31.95 | 38.76 | 31.60 | 38.76 | 12,172 | +7.10(+22.43%) |
Nov 12, 2008 | 34.02 | 35.47 | 31.65 | 31.65 | 39,806 | -2.37(-6.96%) |
Nov 11, 2008 | 32.84 | 35.03 | 31.92 | 34.02 | 57,479 | +1.18(+3.60%) |
Nov 10, 2008 | 34.97 | 35.47 | 31.80 | 32.84 | 13,531 | -1.75(-5.05%) |
Nov 07, 2008 | 36.60 | 38.46 | 34.02 | 34.58 | 0 | -1.48(-4.10%) |
Nov 06, 2008 | 38.46 | 38.78 | 36.06 | 36.06 | 11,086 | -2.40(-6.23%) |
Nov 05, 2008 | 43.61 | 43.61 | 38.05 | 38.46 | 17,626 | -5.74(-12.99%) |
Nov 04, 2008 | 43.64 | 45.56 | 41.42 | 44.20 | 17,960 | +2.31(+5.51%) |
Nov 03, 2008 | 42.42 | 42.90 | 39.44 | 41.89 | 22,949 | -0.47(-1.12%) |
Oct 31, 2008 | 29.41 | 42.36 | 29.29 | 42.36 | 0 | +13.08(+44.65%) |
Oct 30, 2008 | 23.55 | 29.29 | 22.93 | 29.29 | 51,412 | +6.63(+29.24%) |
Oct 29, 2008 | 20.65 | 23.52 | 19.67 | 22.66 | 16,793 | +2.54(+12.65%) |
Oct 28, 2008 | 22.69 | 23.25 | 19.70 | 20.12 | 21,637 | -1.95(-8.85%) |
Oct 27, 2008 | 23.52 | 23.55 | 21.45 | 22.07 | 11,416 | -0.86(-3.74%) |
Oct 24, 2008 | 21.06 | 25.26 | 21.06 | 22.93 | 0 | -2.22(-8.82%) |
Oct 23, 2008 | 22.93 | 25.15 | 22.40 | 25.15 | 15,098 | +2.66(+11.84%) |
Oct 22, 2008 | 29.20 | 29.20 | 22.13 | 22.48 | 17,024 | -7.51(-25.05%) |
Oct 21, 2008 | 31.24 | 31.71 | 29.47 | 30.00 | 21,193 | -0.92(-2.97%) |
Oct 20, 2008 | 30.32 | 31.83 | 29.02 | 30.92 | 15,061 | +2.81(+10.00%) |
Oct 17, 2008 | 25.44 | 29.73 | 25.41 | 28.10 | 0 | +2.22(+8.57%) |
Oct 16, 2008 | 30.77 | 30.83 | 24.11 | 25.89 | 34,881 | -3.67(-12.41%) |
Oct 15, 2008 | 36.21 | 37.13 | 29.05 | 29.55 | 17,239 | -6.66(-18.38%) |
Oct 14, 2008 | 38.25 | 41.42 | 34.44 | 36.21 | 19,734 | -2.25(-5.85%) |
Oct 13, 2008 | 31.09 | 39.29 | 31.09 | 38.46 | 14,958 | +7.78(+25.36%) |
Oct 10, 2008 | 32.84 | 36.09 | 28.28 | 30.68 | 0 | -3.96(-11.44%) |
Oct 09, 2008 | 45.62 | 45.62 | 29.76 | 34.64 | 101,834 | -9.53(-21.57%) |
Oct 08, 2008 | 47.33 | 48.22 | 37.25 | 44.17 | 21,055 | -2.72(-5.80%) |
Oct 07, 2008 | 51.09 | 52.51 | 45.44 | 46.89 | 19,145 | -3.70(-7.31%) |
Oct 06, 2008 | 44.61 | 50.59 | 41.77 | 50.59 | 11,262 | +5.15(+11.33%) |
Oct 03, 2008 | 52.36 | 52.51 | 44.79 | 45.44 | 0 | -5.74(-11.21%) |
Oct 02, 2008 | 50.03 | 53.25 | 48.75 | 51.18 | 27,000 | -0.03(-0.06%) |
Oct 01, 2008 | 52.36 | 52.54 | 47.57 | 51.21 | 14,272 | -2.04(-3.83%) |
Sep 30, 2008 | 48.46 | 53.25 | 42.28 | 53.25 | 40,753 | +4.50(+9.22%) |
Sep 29, 2008 | 52.04 | 52.78 | 45.56 | 48.75 | 7,436 | -2.99(-5.77%) |
Sep 26, 2008 | 50.91 | 53.70 | 49.55 | 51.74 | 0 | +0.27(+0.52%) |
Sep 25, 2008 | 53.40 | 57.98 | 50.29 | 51.48 | 20,661 | -1.04(-1.97%) |
Sep 24, 2008 | 52.54 | 63.61 | 50.85 | 52.51 | 26,168 | +1.04(+2.01%) |
Sep 23, 2008 | 50.71 | 59.17 | 50.29 | 51.48 | 22,983 | +0.62(+1.22%) |
Sep 22, 2008 | 54.43 | 55.17 | 49.55 | 50.85 | 8,437 | -1.51(-2.88%) |
Sep 19, 2008 | 44.38 | 53.25 | 44.38 | 52.36 | 0 | +10.80(+25.98%) |
Sep 18, 2008 | 41.57 | 42.90 | 40.23 | 41.57 | 25,783 | -0.33(-0.78%) |
Sep 17, 2008 | 44.02 | 44.02 | 41.83 | 41.89 | 25,166 | -2.43(-5.47%) |
Sep 16, 2008 | 43.96 | 46.00 | 42.93 | 44.32 | 19,734 | +0.38(+0.88%) |
Sep 15, 2008 | 45.53 | 45.53 | 42.75 | 43.93 | 19,964 | -1.66(-3.63%) |
Sep 12, 2008 | 44.64 | 46.48 | 44.49 | 45.59 | 0 | +0.89(+1.99%) |
Sep 11, 2008 | 43.70 | 44.85 | 42.72 | 44.70 | 16,797 | +0.44(+1.00%) |
Sep 10, 2008 | 46.12 | 46.12 | 44.26 | 44.26 | 15,374 | -1.66(-3.61%) |
Sep 09, 2008 | 48.19 | 48.90 | 45.32 | 45.91 | 19,418 | -2.43(-5.02%) |
Sep 08, 2008 | 49.38 | 50.47 | 47.66 | 48.34 | 9,133 | -0.65(-1.33%) |
Sep 05, 2008 | 47.93 | 49.38 | 46.92 | 48.99 | 0 | +0.95(+1.97%) |
Sep 04, 2008 | 49.58 | 50.88 | 47.69 | 48.04 | 22,697 | -1.69(-3.39%) |
Sep 03, 2008 | 51.83 | 52.33 | 49.32 | 49.73 | 29,453 | -2.16(-4.16%) |