Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.70 | 18.36 | 17.38 | 17.93 | 891,621 | +0.18(+1.01%) |
Oct 30, 2008 | 16.98 | 17.84 | 16.81 | 17.75 | 656,937 | +1.35(+8.23%) |
Oct 29, 2008 | 16.11 | 17.57 | 15.63 | 16.40 | 989,247 | +0.38(+2.37%) |
Oct 28, 2008 | 14.65 | 16.04 | 13.69 | 16.02 | 730,274 | +1.73(+12.11%) |
Oct 27, 2008 | 14.47 | 15.21 | 14.22 | 14.29 | 653,488 | -0.46(-3.12%) |
Oct 24, 2008 | 14.20 | 15.35 | 14.02 | 14.75 | 799,492 | -0.50(-3.28%) |
Oct 23, 2008 | 15.84 | 16.25 | 14.78 | 15.25 | 1,340,191 | -0.74(-4.63%) |
Oct 22, 2008 | 17.05 | 17.44 | 15.43 | 15.99 | 791,693 | -1.51(-8.63%) |
Oct 21, 2008 | 17.20 | 17.78 | 17.19 | 17.50 | 885,787 | +0.07(+0.40%) |
Oct 20, 2008 | 17.63 | 17.71 | 16.81 | 17.43 | 837,085 | -0.09(-0.51%) |
Oct 17, 2008 | 17.35 | 18.51 | 16.65 | 17.52 | 586,447 | -0.51(-2.83%) |
Oct 16, 2008 | 16.81 | 18.16 | 15.88 | 18.03 | 1,121,866 | +1.35(+8.09%) |
Oct 15, 2008 | 18.51 | 18.78 | 16.62 | 16.68 | 856,757 | -1.81(-9.79%) |
Oct 14, 2008 | 21.29 | 21.75 | 17.86 | 18.49 | 923,648 | -1.94(-9.50%) |
Oct 13, 2008 | 20.30 | 20.63 | 19.48 | 20.43 | 703,354 | +0.81(+4.13%) |
Oct 10, 2008 | 17.01 | 20.24 | 15.94 | 19.62 | 1,223,546 | +2.13(+12.18%) |
Oct 09, 2008 | 19.58 | 19.78 | 17.31 | 17.49 | 707,233 | -1.64(-8.57%) |
Oct 08, 2008 | 19.00 | 19.79 | 18.19 | 19.13 | 1,306,858 | +0.13(+0.68%) |
Oct 07, 2008 | 20.32 | 20.46 | 18.81 | 19.00 | 1,405,151 | -1.16(-5.75%) |
Oct 06, 2008 | 20.09 | 20.58 | 18.49 | 20.16 | 1,147,805 | -0.56(-2.70%) |
Oct 03, 2008 | 20.50 | 21.63 | 20.45 | 20.72 | 1,379,207 | +0.18(+0.88%) |
Oct 02, 2008 | 21.85 | 22.11 | 20.32 | 20.54 | 1,225,617 | -1.43(-6.51%) |
Oct 01, 2008 | 23.69 | 24.17 | 21.58 | 21.97 | 1,458,368 | -3.27(-12.96%) |
Sep 30, 2008 | 24.63 | 25.25 | 24.00 | 25.24 | 747,043 | +0.92(+3.78%) |
Sep 29, 2008 | 26.74 | 26.74 | 23.96 | 24.32 | 621,113 | -1.66(-6.39%) |
Sep 26, 2008 | 26.22 | 26.42 | 24.95 | 25.98 | 0 | -0.88(-3.28%) |
Sep 25, 2008 | 25.70 | 27.18 | 25.70 | 26.86 | 657,085 | +1.29(+5.04%) |
Sep 24, 2008 | 25.76 | 26.59 | 25.51 | 25.57 | 507,328 | -0.56(-2.14%) |
Sep 23, 2008 | 27.09 | 27.61 | 25.92 | 26.13 | 416,494 | -1.01(-3.72%) |
Sep 22, 2008 | 28.29 | 28.60 | 27.11 | 27.14 | 706,150 | -0.96(-3.42%) |
Sep 19, 2008 | 34.99 | 34.99 | 26.82 | 28.10 | 0 | +0.64(+2.33%) |
Sep 18, 2008 | 25.05 | 34.10 | 25.05 | 27.46 | 1,103,039 | +1.54(+5.94%) |
Sep 17, 2008 | 27.03 | 27.14 | 25.67 | 25.92 | 994,354 | -1.48(-5.40%) |
Sep 16, 2008 | 27.44 | 27.68 | 26.90 | 27.40 | 916,275 | -0.50(-1.79%) |
Sep 15, 2008 | 28.61 | 29.03 | 27.81 | 27.90 | 461,459 | -1.31(-4.48%) |
Sep 12, 2008 | 29.31 | 29.63 | 28.88 | 29.21 | 330,316 | -0.30(-1.02%) |
Sep 11, 2008 | 28.18 | 29.51 | 27.83 | 29.51 | 290,850 | +1.02(+3.58%) |
Sep 10, 2008 | 28.34 | 28.97 | 28.11 | 28.49 | 512,972 | +0.38(+1.35%) |
Sep 09, 2008 | 29.10 | 29.33 | 27.83 | 28.11 | 454,544 | -0.89(-3.07%) |
Sep 08, 2008 | 29.82 | 29.91 | 28.61 | 29.00 | 542,811 | +0.35(+1.22%) |
Sep 05, 2008 | 29.32 | 29.55 | 28.50 | 28.65 | 0 | -0.90(-3.05%) |
Sep 04, 2008 | 30.50 | 30.55 | 29.40 | 29.55 | 471,177 | -1.28(-4.15%) |
Sep 03, 2008 | 31.26 | 31.60 | 30.50 | 30.83 | 781,139 | -0.36(-1.15%) |
Sep 02, 2008 | 32.01 | 32.48 | 30.85 | 31.19 | 428,666 | -0.36(-1.14%) |
Aug 29, 2008 | 31.91 | 32.27 | 31.26 | 31.55 | 0 | -0.53(-1.65%) |
Aug 28, 2008 | 31.03 | 32.23 | 31.03 | 32.08 | 323,787 | +1.11(+3.58%) |
Aug 27, 2008 | 30.33 | 31.20 | 30.07 | 30.97 | 369,436 | +0.70(+2.31%) |
Aug 26, 2008 | 30.37 | 30.81 | 29.94 | 30.27 | 341,837 | -0.31(-1.01%) |
Aug 25, 2008 | 31.22 | 31.22 | 30.04 | 30.58 | 228,454 | -0.69(-2.21%) |
Aug 22, 2008 | 30.81 | 31.42 | 30.42 | 31.27 | 338,978 | +0.65(+2.12%) |
Aug 21, 2008 | 30.96 | 31.17 | 30.49 | 30.62 | 208,932 | -0.69(-2.20%) |
Aug 20, 2008 | 31.12 | 31.58 | 30.62 | 31.31 | 193,964 | +0.30(+0.97%) |
Aug 19, 2008 | 31.44 | 31.45 | 30.91 | 31.01 | 286,855 | -0.69(-2.18%) |
Aug 18, 2008 | 33.05 | 33.13 | 31.59 | 31.70 | 327,546 | -1.21(-3.68%) |
Aug 15, 2008 | 33.13 | 33.37 | 32.30 | 32.91 | 0 | +0.06(+0.18%) |
Aug 14, 2008 | 31.71 | 33.07 | 31.08 | 32.85 | 401,062 | +0.61(+1.89%) |
Aug 13, 2008 | 32.06 | 32.56 | 31.56 | 32.24 | 297,070 | +0.19(+0.59%) |
Aug 12, 2008 | 31.95 | 32.25 | 31.67 | 32.05 | 344,954 | +0.20(+0.63%) |
Aug 11, 2008 | 31.02 | 32.11 | 30.78 | 31.85 | 356,529 | +0.76(+2.44%) |
Aug 08, 2008 | 29.40 | 31.26 | 29.40 | 31.09 | 356,845 | +1.48(+5.00%) |
Aug 07, 2008 | 29.48 | 29.87 | 28.96 | 29.61 | 328,750 | -0.12(-0.40%) |
Aug 06, 2008 | 29.86 | 30.09 | 29.39 | 29.73 | 685,553 | -0.32(-1.06%) |
Aug 05, 2008 | 30.10 | 30.32 | 29.89 | 30.05 | 334,388 | +0.26(+0.87%) |
Aug 04, 2008 | 30.10 | 30.41 | 29.43 | 29.79 | 333,964 | -0.63(-2.07%) |