Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.66 | 18.76 | 16.21 | 18.17 | 0 | +1.49(+8.94%) |
Oct 30, 2008 | 15.95 | 16.75 | 15.72 | 16.68 | 90,774 | +1.31(+8.50%) |
Oct 29, 2008 | 14.96 | 16.47 | 14.28 | 15.38 | 110,722 | +0.78(+5.32%) |
Oct 28, 2008 | 13.03 | 14.70 | 11.89 | 14.60 | 128,671 | +1.71(+13.24%) |
Oct 27, 2008 | 14.57 | 14.78 | 12.87 | 12.89 | 61,959 | -1.90(-12.84%) |
Oct 24, 2008 | 12.99 | 15.12 | 12.99 | 14.79 | 77,487 | -0.29(-1.94%) |
Oct 23, 2008 | 15.36 | 15.91 | 14.03 | 15.08 | 79,187 | -0.08(-0.51%) |
Oct 22, 2008 | 15.64 | 15.87 | 14.73 | 15.16 | 68,646 | -1.01(-6.27%) |
Oct 21, 2008 | 15.07 | 17.44 | 15.07 | 16.18 | 67,900 | -0.28(-1.68%) |
Oct 20, 2008 | 16.31 | 16.63 | 15.22 | 16.45 | 89,334 | +0.80(+5.11%) |
Oct 17, 2008 | 16.56 | 17.55 | 15.60 | 15.65 | 0 | -1.58(-9.19%) |
Oct 16, 2008 | 15.60 | 17.29 | 14.18 | 17.24 | 104,816 | +2.23(+14.86%) |
Oct 15, 2008 | 17.51 | 17.51 | 15.01 | 15.01 | 57,142 | -2.47(-14.12%) |
Oct 14, 2008 | 19.70 | 19.70 | 16.89 | 17.48 | 91,283 | -0.73(-4.01%) |
Oct 13, 2008 | 15.94 | 18.39 | 15.94 | 18.21 | 130,064 | +2.81(+18.28%) |
Oct 10, 2008 | 13.77 | 15.97 | 13.15 | 15.39 | 177,930 | +0.69(+4.71%) |
Oct 09, 2008 | 16.96 | 16.96 | 14.52 | 14.70 | 108,417 | -1.38(-8.60%) |
Oct 08, 2008 | 16.36 | 18.29 | 15.38 | 16.08 | 201,691 | -0.21(-1.27%) |
Oct 07, 2008 | 19.38 | 20.76 | 16.15 | 16.29 | 151,958 | -3.08(-15.91%) |
Oct 06, 2008 | 18.18 | 19.49 | 16.82 | 19.37 | 126,158 | +0.60(+3.19%) |
Oct 03, 2008 | 18.75 | 20.64 | 18.47 | 18.77 | 0 | +0.37(+2.00%) |
Oct 02, 2008 | 19.75 | 20.09 | 18.22 | 18.41 | 93,342 | -1.46(-7.35%) |
Oct 01, 2008 | 20.18 | 20.76 | 19.23 | 19.87 | 120,325 | -0.05(-0.23%) |
Sep 30, 2008 | 19.18 | 20.30 | 18.82 | 19.91 | 122,724 | +1.02(+5.41%) |
Sep 29, 2008 | 21.72 | 21.72 | 18.24 | 18.89 | 114,602 | -3.18(-14.39%) |
Sep 26, 2008 | 21.81 | 22.62 | 19.96 | 22.07 | 0 | -0.51(-2.25%) |
Sep 25, 2008 | 23.30 | 24.16 | 22.14 | 22.57 | 82,561 | -0.76(-3.26%) |
Sep 24, 2008 | 23.70 | 23.70 | 22.97 | 23.33 | 56,831 | -0.41(-1.72%) |
Sep 23, 2008 | 25.16 | 25.53 | 23.70 | 23.74 | 78,715 | -1.31(-5.22%) |
Sep 22, 2008 | 26.14 | 26.33 | 24.63 | 25.05 | 64,515 | -1.00(-3.84%) |
Sep 19, 2008 | 24.41 | 26.05 | 23.94 | 26.05 | 0 | +3.39(+14.96%) |
Sep 18, 2008 | 21.89 | 23.20 | 19.70 | 22.66 | 188,885 | +1.21(+5.63%) |
Sep 17, 2008 | 24.65 | 24.65 | 21.30 | 21.45 | 161,011 | -3.24(-13.14%) |
Sep 16, 2008 | 23.85 | 24.69 | 23.36 | 24.69 | 98,098 | +0.55(+2.26%) |
Sep 15, 2008 | 25.03 | 25.76 | 24.15 | 24.15 | 54,495 | -1.81(-6.96%) |
Sep 12, 2008 | 25.21 | 26.85 | 25.21 | 25.96 | 52,442 | +0.18(+0.72%) |
Sep 11, 2008 | 25.63 | 26.99 | 24.58 | 25.77 | 132,558 | -0.10(-0.39%) |
Sep 10, 2008 | 25.03 | 27.45 | 24.74 | 25.87 | 100,689 | +1.45(+5.95%) |
Sep 09, 2008 | 26.75 | 27.09 | 24.14 | 24.42 | 115,150 | -2.40(-8.94%) |
Sep 08, 2008 | 27.79 | 28.60 | 26.48 | 26.82 | 119,346 | -0.05(-0.17%) |
Sep 05, 2008 | 28.99 | 29.41 | 26.64 | 26.86 | 0 | -2.27(-7.79%) |
Sep 04, 2008 | 30.68 | 31.10 | 28.28 | 29.13 | 66,084 | -1.90(-6.12%) |
Sep 03, 2008 | 31.65 | 32.18 | 30.71 | 31.03 | 71,690 | -0.80(-2.51%) |
Sep 02, 2008 | 34.14 | 34.27 | 31.09 | 31.83 | 62,654 | -1.57(-4.70%) |
Aug 29, 2008 | 34.30 | 34.60 | 33.11 | 33.40 | 0 | -0.98(-2.84%) |
Aug 28, 2008 | 32.00 | 34.60 | 31.75 | 34.37 | 105,166 | +2.36(+7.37%) |
Aug 27, 2008 | 31.68 | 32.51 | 31.61 | 32.01 | 86,669 | +0.27(+0.85%) |
Aug 26, 2008 | 31.68 | 31.86 | 31.13 | 31.74 | 30,389 | +0.06(+0.19%) |
Aug 25, 2008 | 33.05 | 33.79 | 31.57 | 31.68 | 63,570 | -1.55(-4.67%) |
Aug 22, 2008 | 32.72 | 33.72 | 32.29 | 33.24 | 0 | +0.59(+1.81%) |
Aug 21, 2008 | 33.37 | 33.92 | 32.64 | 32.64 | 54,632 | -1.01(-3.02%) |
Aug 20, 2008 | 32.88 | 33.83 | 32.59 | 33.66 | 51,673 | +0.83(+2.53%) |
Aug 19, 2008 | 32.02 | 33.38 | 31.80 | 32.83 | 56,173 | +0.42(+1.31%) |
Aug 18, 2008 | 33.04 | 34.55 | 31.91 | 32.41 | 81,018 | -0.15(-0.45%) |
Aug 15, 2008 | 35.02 | 35.13 | 31.89 | 32.55 | 0 | -2.00(-5.79%) |
Aug 14, 2008 | 33.81 | 34.83 | 33.47 | 34.55 | 74,478 | +0.45(+1.31%) |
Aug 13, 2008 | 32.18 | 34.31 | 31.57 | 34.10 | 72,448 | +1.79(+5.54%) |
Aug 12, 2008 | 32.48 | 32.48 | 31.78 | 32.31 | 63,996 | -0.22(-0.66%) |
Aug 11, 2008 | 31.17 | 32.94 | 31.14 | 32.53 | 65,928 | +1.36(+4.37%) |
Aug 08, 2008 | 31.84 | 31.84 | 31.06 | 31.17 | 50,909 | -0.43(-1.36%) |
Aug 07, 2008 | 31.29 | 31.82 | 31.16 | 31.60 | 38,222 | +0.00(+0.00%) |
Aug 06, 2008 | 31.28 | 32.16 | 30.87 | 31.60 | 59,350 | +0.31(+0.98%) |
Aug 05, 2008 | 31.33 | 32.04 | 30.95 | 31.29 | 69,191 | +0.32(+1.04%) |
Aug 04, 2008 | 33.17 | 33.43 | 30.88 | 30.97 | 83,123 | -2.29(-6.89%) |