Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.55 | 14.10 | 11.91 | 13.49 | 892,790 | +0.82(+6.43%) |
Oct 30, 2008 | 10.97 | 12.77 | 10.81 | 12.67 | 1,075,189 | +2.30(+22.16%) |
Oct 29, 2008 | 9.157 | 11.90 | 8.980 | 10.38 | 3,695,345 | +1.68(+19.32%) |
Oct 28, 2008 | 12.93 | 13.07 | 7.379 | 8.696 | 4,186,685 | -3.92(-31.07%) |
Oct 27, 2008 | 12.27 | 13.44 | 11.95 | 12.62 | 739,913 | +0.25(+1.99%) |
Oct 24, 2008 | 11.47 | 13.97 | 10.85 | 12.37 | 549,672 | -1.11(-8.24%) |
Oct 23, 2008 | 15.08 | 15.35 | 11.44 | 13.48 | 791,271 | -1.38(-9.26%) |
Oct 22, 2008 | 13.85 | 15.28 | 13.44 | 14.86 | 520,039 | +0.47(+3.28%) |
Oct 21, 2008 | 15.59 | 16.45 | 14.15 | 14.38 | 827,127 | -1.76(-10.89%) |
Oct 20, 2008 | 14.92 | 16.15 | 14.73 | 16.14 | 800,123 | +1.41(+9.61%) |
Oct 17, 2008 | 14.18 | 15.24 | 13.66 | 14.73 | 677,847 | -0.51(-3.35%) |
Oct 16, 2008 | 14.60 | 15.58 | 13.36 | 15.24 | 554,172 | +0.76(+5.22%) |
Oct 15, 2008 | 15.72 | 16.18 | 13.45 | 14.48 | 617,375 | -1.70(-10.50%) |
Oct 14, 2008 | 18.17 | 18.54 | 15.48 | 16.18 | 774,882 | -0.87(-5.13%) |
Oct 13, 2008 | 14.81 | 17.07 | 14.10 | 17.06 | 843,171 | +3.30(+24.00%) |
Oct 10, 2008 | 12.41 | 16.06 | 12.41 | 13.76 | 0 | +0.10(+0.72%) |
Oct 09, 2008 | 15.93 | 16.53 | 13.28 | 13.66 | 992,599 | -2.17(-13.72%) |
Oct 08, 2008 | 14.68 | 17.69 | 13.75 | 15.83 | 1,310,448 | +1.08(+7.33%) |
Oct 07, 2008 | 19.63 | 19.65 | 14.12 | 14.75 | 1,396,389 | -4.61(-23.81%) |
Oct 06, 2008 | 19.66 | 20.07 | 17.84 | 19.36 | 1,137,756 | -1.28(-6.19%) |
Oct 03, 2008 | 23.86 | 24.57 | 20.20 | 20.63 | 0 | -2.60(-11.20%) |
Oct 02, 2008 | 24.90 | 25.22 | 22.97 | 23.24 | 574,247 | -1.76(-7.04%) |
Oct 01, 2008 | 24.27 | 25.24 | 22.97 | 25.00 | 727,866 | +0.73(+3.00%) |
Sep 30, 2008 | 23.87 | 24.73 | 22.52 | 24.27 | 975,104 | +0.93(+4.00%) |
Sep 29, 2008 | 24.56 | 25.55 | 22.81 | 23.34 | 903,278 | -1.76(-7.01%) |
Sep 26, 2008 | 22.82 | 25.23 | 22.60 | 25.09 | 0 | +0.56(+2.28%) |
Sep 25, 2008 | 24.49 | 25.06 | 24.09 | 24.53 | 1,111,243 | +0.49(+2.04%) |
Sep 24, 2008 | 24.06 | 24.86 | 22.80 | 24.04 | 743,408 | +0.11(+0.45%) |
Sep 23, 2008 | 24.45 | 25.31 | 22.70 | 23.93 | 751,775 | -0.39(-1.62%) |
Sep 22, 2008 | 26.03 | 26.19 | 24.19 | 24.33 | 1,108,110 | -1.25(-4.88%) |
Sep 19, 2008 | 28.98 | 28.98 | 25.05 | 25.58 | 0 | -0.95(-3.59%) |
Sep 18, 2008 | 23.29 | 27.46 | 19.62 | 26.53 | 2,253,408 | +3.74(+16.43%) |
Sep 17, 2008 | 24.89 | 25.29 | 22.60 | 22.79 | 1,580,403 | -2.92(-11.35%) |
Sep 16, 2008 | 24.41 | 26.53 | 23.33 | 25.70 | 1,881,124 | +0.53(+2.11%) |
Sep 15, 2008 | 25.05 | 26.73 | 24.45 | 25.17 | 843,191 | -0.44(-1.73%) |
Sep 12, 2008 | 25.87 | 27.02 | 25.51 | 25.61 | 918,493 | -1.05(-3.94%) |
Sep 11, 2008 | 24.45 | 27.31 | 24.20 | 26.67 | 1,697,828 | +1.26(+4.95%) |
Sep 10, 2008 | 24.71 | 26.52 | 24.28 | 25.41 | 1,688,437 | +0.88(+3.61%) |
Sep 09, 2008 | 25.58 | 26.74 | 23.80 | 24.52 | 1,650,594 | -2.20(-8.24%) |
Sep 08, 2008 | 24.08 | 27.51 | 24.08 | 26.73 | 2,724,177 | +4.09(+18.06%) |
Sep 05, 2008 | 21.74 | 23.14 | 20.25 | 22.64 | 0 | +0.58(+2.63%) |
Sep 04, 2008 | 21.64 | 22.61 | 21.54 | 22.06 | 842,611 | -0.40(-1.79%) |
Sep 03, 2008 | 23.59 | 24.02 | 22.15 | 22.46 | 1,108,862 | -0.66(-2.85%) |
Sep 02, 2008 | 23.86 | 24.49 | 22.54 | 23.12 | 787,620 | +0.11(+0.47%) |
Aug 29, 2008 | 22.60 | 23.87 | 22.12 | 23.01 | 0 | -0.16(-0.68%) |
Aug 28, 2008 | 21.76 | 23.28 | 21.76 | 23.17 | 1,058,347 | +1.70(+7.92%) |
Aug 27, 2008 | 20.83 | 22.00 | 20.02 | 21.47 | 768,250 | +1.61(+8.11%) |
Aug 26, 2008 | 20.14 | 21.25 | 19.47 | 19.86 | 474,182 | -0.25(-1.22%) |
Aug 25, 2008 | 22.19 | 22.84 | 19.95 | 20.10 | 846,405 | -2.17(-9.75%) |
Aug 22, 2008 | 21.63 | 22.60 | 21.22 | 22.27 | 0 | +0.80(+3.71%) |
Aug 21, 2008 | 19.67 | 21.51 | 19.24 | 21.48 | 667,767 | +1.31(+6.48%) |
Aug 20, 2008 | 18.51 | 20.18 | 18.36 | 20.17 | 757,681 | +1.66(+8.97%) |
Aug 19, 2008 | 18.85 | 19.63 | 18.28 | 18.51 | 648,320 | -0.84(-4.32%) |
Aug 18, 2008 | 21.69 | 21.69 | 19.11 | 19.35 | 803,572 | -2.12(-9.89%) |
Aug 15, 2008 | 21.45 | 22.65 | 20.89 | 21.47 | 0 | +0.29(+1.39%) |
Aug 14, 2008 | 20.61 | 22.28 | 20.50 | 21.17 | 821,606 | +0.44(+2.13%) |
Aug 13, 2008 | 19.53 | 21.08 | 18.86 | 20.73 | 731,029 | +1.19(+6.08%) |
Aug 12, 2008 | 21.26 | 22.86 | 19.34 | 19.54 | 1,006,898 | -1.82(-8.51%) |
Aug 11, 2008 | 20.87 | 23.53 | 20.69 | 21.36 | 1,689,834 | +0.41(+1.97%) |
Aug 08, 2008 | 18.99 | 21.11 | 18.87 | 20.95 | 1,103,430 | +1.78(+9.28%) |
Aug 07, 2008 | 18.30 | 19.65 | 17.62 | 19.17 | 1,205,456 | +0.51(+2.74%) |
Aug 06, 2008 | 17.61 | 19.15 | 17.03 | 18.66 | 864,650 | +0.80(+4.46%) |
Aug 05, 2008 | 17.74 | 18.37 | 17.19 | 17.86 | 893,317 | +0.53(+3.06%) |
Aug 04, 2008 | 17.30 | 18.06 | 16.12 | 17.33 | 877,906 | -0.05(-0.28%) |