Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.37 | 19.02 | 17.15 | 18.66 | 472,050 | +1.19(+6.81%) |
Oct 30, 2008 | 17.38 | 17.79 | 17.02 | 17.47 | 658,804 | +0.61(+3.62%) |
Oct 29, 2008 | 15.04 | 17.70 | 15.00 | 16.86 | 1,386,874 | +2.02(+13.61%) |
Oct 28, 2008 | 14.41 | 14.88 | 13.83 | 14.84 | 507,670 | +0.95(+6.84%) |
Oct 27, 2008 | 14.15 | 14.65 | 13.87 | 13.89 | 292,648 | -0.41(-2.87%) |
Oct 24, 2008 | 14.02 | 14.63 | 13.76 | 14.30 | 290,742 | -0.22(-1.52%) |
Oct 23, 2008 | 14.80 | 15.24 | 13.94 | 14.52 | 494,105 | -0.16(-1.09%) |
Oct 22, 2008 | 15.01 | 15.37 | 14.50 | 14.68 | 465,780 | -0.52(-3.42%) |
Oct 21, 2008 | 15.36 | 15.78 | 15.01 | 15.20 | 328,569 | -0.41(-2.63%) |
Oct 20, 2008 | 15.50 | 15.79 | 15.00 | 15.61 | 392,213 | +0.19(+1.23%) |
Oct 17, 2008 | 15.02 | 16.08 | 15.02 | 15.42 | 432,667 | -0.04(-0.26%) |
Oct 16, 2008 | 14.94 | 15.62 | 14.36 | 15.46 | 715,003 | +0.59(+3.97%) |
Oct 15, 2008 | 16.76 | 17.67 | 14.87 | 14.87 | 515,101 | -2.24(-13.09%) |
Oct 14, 2008 | 17.84 | 18.30 | 16.75 | 17.11 | 645,644 | -0.67(-3.77%) |
Oct 13, 2008 | 16.44 | 17.78 | 15.97 | 17.78 | 1,006,959 | +1.78(+11.13%) |
Oct 10, 2008 | 14.26 | 16.70 | 13.45 | 16.00 | 1,161,430 | +1.33(+9.07%) |
Oct 09, 2008 | 15.84 | 16.46 | 14.55 | 14.67 | 705,077 | -0.98(-6.26%) |
Oct 08, 2008 | 16.17 | 17.08 | 15.63 | 15.65 | 757,730 | -0.80(-4.86%) |
Oct 07, 2008 | 16.88 | 17.72 | 16.38 | 16.45 | 678,793 | -1.07(-6.11%) |
Oct 06, 2008 | 18.09 | 18.12 | 16.32 | 17.52 | 906,801 | -0.98(-5.30%) |
Oct 03, 2008 | 19.46 | 20.15 | 18.48 | 18.50 | 667,814 | -0.80(-4.15%) |
Oct 02, 2008 | 20.24 | 20.43 | 19.16 | 19.30 | 351,223 | -1.19(-5.81%) |
Oct 01, 2008 | 20.33 | 21.01 | 20.06 | 20.49 | 327,800 | -0.21(-1.01%) |
Sep 30, 2008 | 20.15 | 20.88 | 20.00 | 20.70 | 504,933 | +0.59(+2.93%) |
Sep 29, 2008 | 21.32 | 21.32 | 20.00 | 20.11 | 642,683 | -1.59(-7.33%) |
Sep 26, 2008 | 21.68 | 21.80 | 21.07 | 21.70 | 492,096 | -0.11(-0.50%) |
Sep 25, 2008 | 21.74 | 22.20 | 21.58 | 21.81 | 335,309 | +0.23(+1.07%) |
Sep 24, 2008 | 22.65 | 23.42 | 21.58 | 21.58 | 400,182 | -1.07(-4.72%) |
Sep 23, 2008 | 22.76 | 23.31 | 22.39 | 22.65 | 320,114 | -0.04(-0.18%) |
Sep 22, 2008 | 23.87 | 24.18 | 22.53 | 22.69 | 466,289 | -1.25(-5.22%) |
Sep 19, 2008 | 23.40 | 25.40 | 23.20 | 23.94 | 824,974 | +1.43(+6.35%) |
Sep 18, 2008 | 22.43 | 22.90 | 20.64 | 22.51 | 746,216 | +0.47(+2.13%) |
Sep 17, 2008 | 23.00 | 23.11 | 21.81 | 22.04 | 530,826 | -1.02(-4.42%) |
Sep 16, 2008 | 22.10 | 23.49 | 22.02 | 23.06 | 613,200 | +0.58(+2.58%) |
Sep 15, 2008 | 22.93 | 23.47 | 22.33 | 22.48 | 397,645 | -0.82(-3.52%) |
Sep 12, 2008 | 23.03 | 23.70 | 22.91 | 23.30 | 397,992 | +0.08(+0.34%) |
Sep 11, 2008 | 23.17 | 23.34 | 22.75 | 23.22 | 451,956 | -0.21(-0.90%) |
Sep 10, 2008 | 23.64 | 23.67 | 23.01 | 23.43 | 339,428 | +0.09(+0.39%) |
Sep 09, 2008 | 24.58 | 24.98 | 23.27 | 23.34 | 437,537 | -1.32(-5.35%) |
Sep 08, 2008 | 25.28 | 25.89 | 24.31 | 24.66 | 870,834 | +0.30(+1.23%) |
Sep 05, 2008 | 24.59 | 24.90 | 23.90 | 24.36 | 718,738 | -0.36(-1.46%) |
Sep 04, 2008 | 26.61 | 26.71 | 24.71 | 24.72 | 1,192,162 | -2.06(-7.69%) |
Sep 03, 2008 | 27.64 | 27.74 | 26.61 | 26.78 | 649,715 | -0.96(-3.46%) |
Sep 02, 2008 | 28.34 | 28.55 | 27.39 | 27.74 | 373,324 | -0.29(-1.03%) |
Aug 29, 2008 | 28.30 | 28.44 | 27.85 | 28.03 | 274,785 | -0.49(-1.72%) |
Aug 28, 2008 | 28.32 | 28.60 | 27.82 | 28.52 | 223,662 | +0.20(+0.71%) |
Aug 27, 2008 | 27.46 | 28.44 | 27.46 | 28.32 | 307,900 | +0.81(+2.94%) |
Aug 26, 2008 | 28.09 | 28.21 | 27.35 | 27.51 | 400,869 | -0.70(-2.48%) |
Aug 25, 2008 | 28.68 | 28.76 | 27.74 | 28.21 | 360,471 | -0.63(-2.18%) |
Aug 22, 2008 | 29.20 | 29.20 | 28.29 | 28.84 | 476,676 | -0.29(-1.00%) |
Aug 21, 2008 | 29.11 | 29.54 | 28.62 | 29.13 | 412,579 | -0.12(-0.41%) |
Aug 20, 2008 | 29.37 | 29.85 | 28.82 | 29.25 | 403,280 | -0.01(-0.03%) |
Aug 19, 2008 | 29.94 | 30.23 | 29.16 | 29.26 | 334,443 | -0.72(-2.40%) |
Aug 18, 2008 | 30.71 | 30.79 | 29.62 | 29.98 | 313,446 | -0.64(-2.09%) |
Aug 15, 2008 | 30.97 | 31.00 | 30.04 | 30.62 | 318,783 | -0.06(-0.20%) |
Aug 14, 2008 | 30.20 | 30.89 | 30.14 | 30.68 | 274,508 | +0.27(+0.89%) |
Aug 13, 2008 | 30.77 | 30.97 | 30.00 | 30.41 | 529,590 | -0.21(-0.69%) |
Aug 12, 2008 | 30.34 | 30.79 | 29.47 | 30.62 | 688,335 | +0.66(+2.20%) |
Aug 11, 2008 | 28.75 | 29.96 | 28.75 | 29.96 | 650,813 | +1.04(+3.60%) |
Aug 08, 2008 | 28.63 | 29.20 | 28.33 | 28.92 | 455,191 | +0.26(+0.91%) |
Aug 07, 2008 | 28.43 | 28.88 | 28.16 | 28.66 | 419,403 | -0.08(-0.28%) |
Aug 06, 2008 | 27.84 | 28.75 | 27.50 | 28.74 | 397,116 | +0.89(+3.20%) |
Aug 05, 2008 | 27.64 | 28.21 | 27.18 | 27.85 | 579,891 | +0.56(+2.05%) |
Aug 04, 2008 | 28.24 | 28.30 | 27.16 | 27.29 | 584,943 | -1.02(-3.60%) |