Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.50 | 19.06 | 16.21 | 18.36 | 242,833 | +0.87(+4.98%) |
Oct 30, 2008 | 15.54 | 17.52 | 15.29 | 17.49 | 256,890 | +2.35(+15.52%) |
Oct 29, 2008 | 13.78 | 15.48 | 13.72 | 15.14 | 343,907 | +1.40(+10.19%) |
Oct 28, 2008 | 13.28 | 14.50 | 12.39 | 13.74 | 267,909 | +0.72(+5.52%) |
Oct 27, 2008 | 13.45 | 14.29 | 12.90 | 13.02 | 260,716 | -0.57(-4.16%) |
Oct 24, 2008 | 13.78 | 14.46 | 13.43 | 13.59 | 536,380 | -1.12(-7.64%) |
Oct 23, 2008 | 15.86 | 16.38 | 13.80 | 14.71 | 260,015 | -1.07(-6.76%) |
Oct 22, 2008 | 16.75 | 16.75 | 15.27 | 15.78 | 262,308 | -1.32(-7.72%) |
Oct 21, 2008 | 16.92 | 17.59 | 16.60 | 17.10 | 207,912 | -0.01(-0.04%) |
Oct 20, 2008 | 16.46 | 17.56 | 16.46 | 17.10 | 348,956 | +0.86(+5.27%) |
Oct 17, 2008 | 15.92 | 17.02 | 15.92 | 16.25 | 484,073 | -0.18(-1.10%) |
Oct 16, 2008 | 16.15 | 17.37 | 16.05 | 16.43 | 683,856 | +0.49(+3.05%) |
Oct 15, 2008 | 18.05 | 18.12 | 15.80 | 15.94 | 318,309 | -2.68(-14.37%) |
Oct 14, 2008 | 20.30 | 20.30 | 18.14 | 18.62 | 423,424 | -1.15(-5.83%) |
Oct 13, 2008 | 18.94 | 19.85 | 18.50 | 19.77 | 450,495 | +1.21(+6.53%) |
Oct 10, 2008 | 18.33 | 19.59 | 16.55 | 18.56 | 356,879 | -0.47(-2.48%) |
Oct 09, 2008 | 20.68 | 22.46 | 18.82 | 19.03 | 241,804 | -1.62(-7.87%) |
Oct 08, 2008 | 22.81 | 23.11 | 18.97 | 20.66 | 425,631 | -2.51(-10.83%) |
Oct 07, 2008 | 25.96 | 26.77 | 22.98 | 23.17 | 184,929 | -2.55(-9.93%) |
Oct 06, 2008 | 27.20 | 28.14 | 24.13 | 25.72 | 254,640 | -2.14(-7.68%) |
Oct 03, 2008 | 30.02 | 30.41 | 27.55 | 27.86 | 325,503 | -1.76(-5.93%) |
Oct 02, 2008 | 33.00 | 33.45 | 29.44 | 29.62 | 226,071 | -3.60(-10.83%) |
Oct 01, 2008 | 33.73 | 33.73 | 32.56 | 33.22 | 113,894 | -0.75(-2.22%) |
Sep 30, 2008 | 33.38 | 35.30 | 32.03 | 33.97 | 120,812 | +0.58(+1.74%) |
Sep 29, 2008 | 36.31 | 36.64 | 32.22 | 33.39 | 150,241 | -3.39(-9.21%) |
Sep 26, 2008 | 36.88 | 37.82 | 36.27 | 36.78 | 291,445 | -0.25(-0.67%) |
Sep 25, 2008 | 36.53 | 37.88 | 36.27 | 37.02 | 325,235 | +0.75(+2.08%) |
Sep 24, 2008 | 37.10 | 38.55 | 36.27 | 36.27 | 168,600 | -0.85(-2.29%) |
Sep 23, 2008 | 38.61 | 39.31 | 37.04 | 37.12 | 234,676 | -1.39(-3.60%) |
Sep 22, 2008 | 39.77 | 40.61 | 37.83 | 38.50 | 220,380 | -1.39(-3.49%) |
Sep 19, 2008 | 40.43 | 40.48 | 37.74 | 39.90 | 500,534 | +0.36(+0.92%) |
Sep 18, 2008 | 39.34 | 39.89 | 35.81 | 39.53 | 422,921 | +0.84(+2.17%) |
Sep 17, 2008 | 39.45 | 39.85 | 38.13 | 38.69 | 198,905 | -1.11(-2.79%) |
Sep 16, 2008 | 36.73 | 39.89 | 35.47 | 39.80 | 267,890 | +2.52(+6.75%) |
Sep 15, 2008 | 39.13 | 39.46 | 36.81 | 37.29 | 74,763 | -2.22(-5.62%) |
Sep 12, 2008 | 39.45 | 40.40 | 38.92 | 39.50 | 90,239 | +0.13(+0.33%) |
Sep 11, 2008 | 37.64 | 39.37 | 37.38 | 39.37 | 96,586 | +0.77(+1.99%) |
Sep 10, 2008 | 38.26 | 39.53 | 37.63 | 38.61 | 172,398 | +0.86(+2.29%) |
Sep 09, 2008 | 39.58 | 40.26 | 37.60 | 37.74 | 138,230 | -1.68(-4.27%) |
Sep 08, 2008 | 40.17 | 41.30 | 38.50 | 39.42 | 144,370 | -0.39(-0.98%) |
Sep 05, 2008 | 39.51 | 41.32 | 38.70 | 39.82 | 128,999 | -0.02(-0.05%) |
Sep 04, 2008 | 41.09 | 42.01 | 39.16 | 39.84 | 141,186 | -1.53(-3.70%) |
Sep 03, 2008 | 41.17 | 42.67 | 40.30 | 41.37 | 148,296 | +0.20(+0.49%) |
Sep 02, 2008 | 42.25 | 42.87 | 40.63 | 41.17 | 196,833 | -1.24(-2.93%) |
Aug 29, 2008 | 42.69 | 42.94 | 42.22 | 42.41 | 74,503 | -0.46(-1.08%) |
Aug 28, 2008 | 42.38 | 43.16 | 42.30 | 42.87 | 105,574 | +0.52(+1.22%) |
Aug 27, 2008 | 41.42 | 43.09 | 41.42 | 42.36 | 78,323 | +0.96(+2.31%) |
Aug 26, 2008 | 41.74 | 43.33 | 41.21 | 41.40 | 95,223 | -0.44(-1.06%) |
Aug 25, 2008 | 42.46 | 43.55 | 41.23 | 41.84 | 167,719 | -0.59(-1.40%) |
Aug 22, 2008 | 43.55 | 44.22 | 41.99 | 42.44 | 91,967 | -0.81(-1.88%) |
Aug 21, 2008 | 42.91 | 43.52 | 42.57 | 43.25 | 121,074 | -0.03(-0.07%) |
Aug 20, 2008 | 42.82 | 44.24 | 42.82 | 43.28 | 127,408 | +0.62(+1.45%) |
Aug 19, 2008 | 43.77 | 44.24 | 42.41 | 42.66 | 196,572 | -1.18(-2.70%) |
Aug 18, 2008 | 43.62 | 44.26 | 42.67 | 43.84 | 135,334 | +0.34(+0.78%) |
Aug 15, 2008 | 44.31 | 45.32 | 42.86 | 43.50 | 140,784 | -0.33(-0.74%) |
Aug 14, 2008 | 42.94 | 44.36 | 42.91 | 43.83 | 137,145 | +0.10(+0.23%) |
Aug 13, 2008 | 42.97 | 44.36 | 42.60 | 43.73 | 118,096 | +0.40(+0.92%) |
Aug 12, 2008 | 42.88 | 43.64 | 42.12 | 43.33 | 215,409 | +0.40(+0.93%) |
Aug 11, 2008 | 42.44 | 43.65 | 42.32 | 42.93 | 310,241 | -0.12(-0.29%) |
Aug 08, 2008 | 39.30 | 43.47 | 38.94 | 43.05 | 612,446 | +4.29(+11.06%) |
Aug 07, 2008 | 37.02 | 40.30 | 34.87 | 38.76 | 1,084,603 | +7.29(+23.16%) |
Aug 06, 2008 | 31.53 | 31.99 | 31.21 | 31.47 | 163,910 | +0.28(+0.91%) |
Aug 05, 2008 | 32.05 | 33.14 | 31.08 | 31.19 | 155,816 | -0.85(-2.65%) |
Aug 04, 2008 | 32.16 | 32.81 | 31.70 | 32.04 | 155,776 | -0.61(-1.87%) |