Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 23.94 | 27.85 | 23.94 | 27.85 | 10,910 | +3.48(+14.26%) |
Oct 30, 2008 | 22.78 | 25.59 | 21.80 | 24.37 | 9,447 | +2.74(+12.66%) |
Oct 29, 2008 | 20.31 | 23.39 | 20.31 | 21.63 | 6,411 | +1.60(+7.98%) |
Oct 28, 2008 | 19.89 | 20.73 | 19.72 | 20.03 | 15,260 | +0.15(+0.75%) |
Oct 27, 2008 | 21.18 | 21.46 | 18.72 | 19.89 | 7,076 | -1.62(-7.52%) |
Oct 24, 2008 | 21.74 | 22.89 | 20.74 | 21.50 | 7,193 | -2.46(-10.26%) |
Oct 23, 2008 | 24.55 | 24.79 | 23.23 | 23.96 | 7,158 | -0.37(-1.54%) |
Oct 22, 2008 | 25.43 | 25.98 | 24.33 | 24.33 | 7,385 | -1.78(-6.80%) |
Oct 21, 2008 | 24.60 | 27.22 | 24.57 | 26.11 | 23,222 | +1.20(+4.80%) |
Oct 20, 2008 | 23.56 | 26.04 | 22.60 | 24.91 | 12,310 | +1.54(+6.60%) |
Oct 17, 2008 | 23.35 | 27.15 | 22.52 | 23.37 | 42,293 | -1.05(-4.29%) |
Oct 16, 2008 | 21.70 | 24.73 | 21.50 | 24.42 | 20,193 | +2.76(+12.73%) |
Oct 15, 2008 | 22.87 | 22.88 | 21.66 | 21.66 | 14,692 | -1.26(-5.50%) |
Oct 14, 2008 | 22.88 | 24.50 | 22.86 | 22.92 | 13,850 | +0.05(+0.20%) |
Oct 13, 2008 | 23.31 | 23.31 | 21.08 | 22.88 | 21,333 | +0.43(+1.91%) |
Oct 10, 2008 | 18.81 | 23.35 | 17.30 | 22.45 | 36,077 | +2.58(+12.98%) |
Oct 09, 2008 | 26.75 | 28.03 | 19.57 | 19.87 | 18,204 | -6.34(-24.21%) |
Oct 08, 2008 | 22.41 | 28.01 | 22.02 | 26.21 | 13,376 | +3.63(+16.05%) |
Oct 07, 2008 | 25.83 | 25.83 | 22.59 | 22.59 | 8,167 | -2.68(-10.61%) |
Oct 06, 2008 | 25.47 | 27.90 | 25.23 | 25.27 | 14,040 | -0.47(-1.82%) |
Oct 03, 2008 | 24.78 | 25.73 | 24.78 | 25.73 | 5,482 | +1.27(+5.19%) |
Oct 02, 2008 | 25.12 | 26.15 | 24.23 | 24.46 | 10,242 | -0.76(-3.00%) |
Oct 01, 2008 | 25.96 | 27.18 | 24.48 | 25.22 | 19,984 | -0.62(-2.39%) |
Sep 30, 2008 | 27.73 | 27.73 | 25.57 | 25.84 | 31,362 | -1.49(-5.44%) |
Sep 29, 2008 | 30.53 | 30.67 | 19.07 | 27.32 | 26,627 | -3.74(-12.03%) |
Sep 26, 2008 | 31.93 | 32.39 | 30.58 | 31.06 | 8,036 | -1.01(-3.15%) |
Sep 25, 2008 | 32.08 | 32.99 | 31.24 | 32.07 | 26,204 | +0.00(+0.00%) |
Sep 24, 2008 | 32.89 | 33.48 | 32.07 | 32.07 | 10,729 | -1.41(-4.21%) |
Sep 23, 2008 | 32.86 | 34.34 | 32.74 | 33.48 | 7,495 | +0.60(+1.82%) |
Sep 22, 2008 | 33.67 | 34.34 | 32.38 | 32.88 | 21,612 | -1.13(-3.32%) |
Sep 19, 2008 | 34.14 | 34.80 | 31.78 | 34.01 | 66,976 | +0.15(+0.44%) |
Sep 18, 2008 | 33.46 | 34.08 | 31.66 | 33.86 | 33,600 | +0.94(+2.87%) |
Sep 17, 2008 | 35.47 | 35.47 | 32.72 | 32.92 | 21,767 | -3.05(-8.47%) |
Sep 16, 2008 | 30.88 | 35.97 | 29.26 | 35.97 | 22,544 | +5.21(+16.96%) |
Sep 15, 2008 | 31.27 | 32.15 | 29.41 | 30.75 | 7,644 | -0.62(-1.97%) |
Sep 12, 2008 | 31.85 | 31.85 | 30.16 | 31.37 | 8,308 | -0.46(-1.44%) |
Sep 11, 2008 | 31.31 | 31.83 | 31.31 | 31.83 | 13,650 | +0.08(+0.26%) |
Sep 10, 2008 | 31.47 | 32.14 | 30.89 | 31.74 | 17,231 | +0.58(+1.86%) |
Sep 09, 2008 | 29.64 | 31.64 | 29.42 | 31.16 | 19,837 | +1.44(+4.84%) |
Sep 08, 2008 | 26.88 | 29.73 | 26.88 | 29.73 | 14,715 | +3.11(+11.69%) |
Sep 05, 2008 | 26.21 | 26.91 | 25.97 | 26.61 | 4,258 | +1.24(+4.90%) |
Sep 04, 2008 | 26.87 | 27.41 | 24.95 | 25.37 | 22,516 | -1.63(-6.02%) |
Sep 03, 2008 | 26.63 | 27.64 | 26.03 | 27.00 | 12,925 | +0.28(+1.05%) |
Sep 02, 2008 | 28.37 | 28.45 | 26.48 | 26.72 | 11,665 | -1.43(-5.08%) |
Aug 29, 2008 | 28.48 | 29.01 | 27.71 | 28.15 | 11,666 | -0.13(-0.46%) |
Aug 28, 2008 | 29.00 | 29.33 | 28.01 | 28.28 | 10,677 | -0.60(-2.07%) |
Aug 27, 2008 | 31.01 | 31.01 | 28.68 | 28.87 | 7,497 | -2.25(-7.24%) |
Aug 26, 2008 | 30.99 | 31.44 | 29.72 | 31.13 | 7,316 | -0.39(-1.24%) |
Aug 25, 2008 | 32.47 | 32.66 | 31.29 | 31.52 | 11,897 | -1.19(-3.63%) |
Aug 22, 2008 | 31.86 | 32.71 | 31.77 | 32.71 | 5,624 | +0.86(+2.70%) |
Aug 21, 2008 | 31.43 | 31.85 | 31.25 | 31.85 | 2,469 | +0.20(+0.62%) |
Aug 20, 2008 | 31.66 | 32.05 | 31.46 | 31.65 | 11,950 | -0.03(-0.09%) |
Aug 19, 2008 | 31.82 | 32.17 | 31.31 | 31.68 | 7,858 | -0.29(-0.91%) |
Aug 18, 2008 | 31.17 | 32.42 | 29.76 | 31.97 | 13,009 | +0.70(+2.24%) |
Aug 15, 2008 | 31.58 | 31.77 | 30.02 | 31.27 | 24,448 | +0.46(+1.49%) |
Aug 14, 2008 | 29.72 | 32.63 | 28.97 | 30.81 | 10,780 | +0.90(+3.00%) |
Aug 13, 2008 | 29.04 | 31.20 | 29.04 | 29.91 | 11,574 | +0.69(+2.37%) |
Aug 12, 2008 | 31.91 | 31.91 | 28.42 | 29.22 | 18,755 | -2.97(-9.23%) |
Aug 11, 2008 | 29.79 | 32.24 | 27.13 | 32.19 | 13,851 | +2.40(+8.06%) |
Aug 08, 2008 | 27.43 | 29.83 | 27.43 | 29.79 | 10,300 | +1.95(+7.02%) |
Aug 07, 2008 | 29.76 | 29.76 | 27.30 | 27.84 | 12,664 | -2.05(-6.85%) |
Aug 06, 2008 | 28.87 | 30.15 | 26.85 | 29.88 | 9,666 | +0.79(+2.73%) |
Aug 05, 2008 | 27.56 | 29.61 | 26.62 | 29.09 | 9,835 | +1.64(+5.99%) |
Aug 04, 2008 | 26.00 | 27.44 | 25.13 | 27.44 | 13,574 | +0.50(+1.87%) |