Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.43 | 15.58 | 12.45 | 13.62 | 728,670 | -2.24(-14.12%) |
Oct 30, 2008 | 14.88 | 15.93 | 14.06 | 15.86 | 384,315 | +1.69(+11.93%) |
Oct 29, 2008 | 11.76 | 14.90 | 11.69 | 14.17 | 578,209 | +2.68(+23.32%) |
Oct 28, 2008 | 11.91 | 12.39 | 10.89 | 11.49 | 816,618 | -0.25(-2.13%) |
Oct 27, 2008 | 13.17 | 13.45 | 11.71 | 11.74 | 450,638 | -1.86(-13.68%) |
Oct 24, 2008 | 13.48 | 14.02 | 12.75 | 13.60 | 489,207 | -0.98(-6.72%) |
Oct 23, 2008 | 15.74 | 15.88 | 13.43 | 14.58 | 515,557 | -1.01(-6.48%) |
Oct 22, 2008 | 17.74 | 17.74 | 15.19 | 15.59 | 371,766 | -2.49(-13.77%) |
Oct 21, 2008 | 19.60 | 19.88 | 18.00 | 18.08 | 473,532 | -1.23(-6.37%) |
Oct 20, 2008 | 18.33 | 20.13 | 18.28 | 19.31 | 386,312 | +0.23(+1.21%) |
Oct 17, 2008 | 18.99 | 21.05 | 18.84 | 19.08 | 402,208 | -1.01(-5.03%) |
Oct 16, 2008 | 17.76 | 20.24 | 17.21 | 20.09 | 446,725 | +2.45(+13.89%) |
Oct 15, 2008 | 20.52 | 20.74 | 17.50 | 17.64 | 499,285 | -3.52(-16.64%) |
Oct 14, 2008 | 19.87 | 23.32 | 19.71 | 21.16 | 740,481 | +2.24(+11.84%) |
Oct 13, 2008 | 18.00 | 18.93 | 17.28 | 18.92 | 956,773 | +1.87(+10.97%) |
Oct 10, 2008 | 18.47 | 18.99 | 15.71 | 17.05 | 742,124 | -2.23(-11.57%) |
Oct 09, 2008 | 19.50 | 22.47 | 19.19 | 19.28 | 585,670 | +0.13(+0.68%) |
Oct 08, 2008 | 19.18 | 20.50 | 18.32 | 19.15 | 755,202 | -0.58(-2.94%) |
Oct 07, 2008 | 22.65 | 23.17 | 19.59 | 19.73 | 363,143 | -2.51(-11.29%) |
Oct 06, 2008 | 23.20 | 24.69 | 20.53 | 22.24 | 572,637 | -1.38(-5.84%) |
Oct 03, 2008 | 22.48 | 25.02 | 22.22 | 23.62 | 655,952 | +0.91(+4.01%) |
Oct 02, 2008 | 25.77 | 25.77 | 22.28 | 22.71 | 514,540 | -3.76(-14.20%) |
Oct 01, 2008 | 28.13 | 28.81 | 26.14 | 26.47 | 495,472 | -2.09(-7.32%) |
Sep 30, 2008 | 24.90 | 28.66 | 24.50 | 28.56 | 854,063 | +3.82(+15.44%) |
Sep 29, 2008 | 27.42 | 27.99 | 24.12 | 24.74 | 702,786 | -3.25(-11.61%) |
Sep 26, 2008 | 31.13 | 31.27 | 27.83 | 27.99 | 1,095,688 | -3.60(-11.40%) |
Sep 25, 2008 | 33.27 | 33.76 | 31.19 | 31.59 | 710,553 | -1.60(-4.82%) |
Sep 24, 2008 | 35.84 | 36.56 | 32.74 | 33.19 | 618,393 | -2.30(-6.48%) |
Sep 23, 2008 | 41.00 | 41.06 | 35.40 | 35.49 | 595,436 | -5.72(-13.88%) |
Sep 22, 2008 | 41.08 | 42.24 | 40.44 | 41.21 | 649,099 | -0.45(-1.08%) |
Sep 19, 2008 | 39.99 | 41.99 | 38.73 | 41.66 | 770,052 | +5.60(+15.53%) |
Sep 18, 2008 | 35.04 | 36.84 | 33.53 | 36.06 | 576,176 | +1.71(+4.98%) |
Sep 17, 2008 | 37.51 | 37.51 | 34.35 | 34.35 | 527,025 | -2.62(-7.09%) |
Sep 16, 2008 | 34.28 | 37.17 | 33.25 | 36.97 | 520,698 | +1.82(+5.18%) |
Sep 15, 2008 | 36.30 | 36.30 | 34.78 | 35.15 | 420,387 | -2.06(-5.54%) |
Sep 12, 2008 | 35.88 | 37.28 | 35.30 | 37.21 | 429,357 | +1.00(+2.76%) |
Sep 11, 2008 | 35.44 | 36.60 | 34.72 | 36.21 | 356,330 | +0.06(+0.17%) |
Sep 10, 2008 | 34.54 | 36.81 | 34.11 | 36.15 | 563,722 | +2.10(+6.17%) |
Sep 09, 2008 | 35.92 | 36.13 | 32.46 | 34.05 | 824,697 | -2.90(-7.85%) |
Sep 08, 2008 | 38.57 | 38.99 | 35.49 | 36.95 | 761,385 | -1.20(-3.15%) |
Sep 05, 2008 | 38.77 | 39.56 | 37.24 | 38.15 | 519,414 | -0.94(-2.40%) |
Sep 04, 2008 | 42.73 | 42.77 | 37.75 | 39.09 | 699,392 | -4.06(-9.41%) |
Sep 03, 2008 | 44.00 | 45.50 | 42.56 | 43.15 | 464,336 | -0.83(-1.89%) |
Sep 02, 2008 | 47.27 | 47.39 | 43.42 | 43.98 | 789,459 | -2.20(-4.76%) |
Aug 29, 2008 | 46.06 | 46.76 | 45.50 | 46.18 | 155,884 | +0.02(+0.04%) |
Aug 28, 2008 | 45.76 | 46.50 | 45.62 | 46.16 | 205,237 | +0.43(+0.94%) |
Aug 27, 2008 | 45.00 | 45.73 | 44.61 | 45.73 | 227,154 | +0.82(+1.83%) |
Aug 26, 2008 | 44.96 | 45.30 | 44.12 | 44.91 | 230,315 | +1.06(+2.42%) |
Aug 25, 2008 | 48.39 | 48.39 | 43.50 | 43.85 | 286,699 | -2.66(-5.72%) |
Aug 22, 2008 | 46.23 | 47.72 | 45.69 | 46.51 | 136,314 | +0.31(+0.67%) |
Aug 21, 2008 | 46.57 | 46.94 | 45.69 | 46.20 | 188,844 | -0.68(-1.45%) |
Aug 20, 2008 | 46.92 | 47.29 | 45.85 | 46.88 | 285,856 | +0.89(+1.94%) |
Aug 19, 2008 | 46.87 | 47.15 | 45.54 | 45.99 | 388,689 | -1.21(-2.56%) |
Aug 18, 2008 | 50.30 | 50.30 | 46.34 | 47.20 | 411,761 | -1.08(-2.24%) |
Aug 15, 2008 | 51.62 | 52.00 | 48.28 | 48.28 | 311,809 | -3.03(-5.91%) |
Aug 14, 2008 | 49.63 | 51.78 | 49.63 | 51.31 | 278,793 | +1.53(+3.07%) |
Aug 13, 2008 | 47.61 | 49.88 | 46.31 | 49.78 | 272,587 | +1.91(+3.99%) |
Aug 12, 2008 | 47.54 | 48.27 | 46.33 | 47.87 | 267,927 | -0.04(-0.08%) |
Aug 11, 2008 | 46.13 | 48.31 | 45.55 | 47.91 | 314,815 | +2.41(+5.30%) |
Aug 08, 2008 | 45.02 | 45.71 | 44.07 | 45.50 | 381,941 | +0.26(+0.57%) |
Aug 07, 2008 | 43.60 | 45.65 | 43.57 | 45.24 | 541,995 | +1.71(+3.93%) |
Aug 06, 2008 | 41.89 | 44.37 | 41.89 | 43.53 | 518,477 | +1.73(+4.14%) |
Aug 05, 2008 | 46.87 | 46.87 | 40.29 | 41.80 | 1,055,472 | -4.39(-9.50%) |
Aug 04, 2008 | 53.53 | 53.69 | 45.90 | 46.19 | 611,279 | -6.31(-12.02%) |