Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.40 | 21.60 | 19.57 | 21.19 | 322,479 | +0.48(+2.33%) |
Oct 30, 2008 | 19.93 | 21.07 | 19.28 | 20.71 | 404,895 | +1.78(+9.40%) |
Oct 29, 2008 | 16.69 | 19.24 | 16.69 | 18.93 | 370,222 | +2.30(+13.82%) |
Oct 28, 2008 | 15.94 | 17.12 | 14.56 | 16.63 | 648,538 | +1.75(+11.78%) |
Oct 27, 2008 | 16.11 | 17.08 | 14.78 | 14.88 | 237,086 | -1.50(-9.17%) |
Oct 24, 2008 | 15.35 | 17.08 | 15.35 | 16.38 | 340,172 | -0.33(-2.00%) |
Oct 23, 2008 | 17.22 | 17.94 | 16.11 | 16.72 | 597,782 | -0.29(-1.69%) |
Oct 22, 2008 | 17.10 | 17.48 | 16.65 | 17.00 | 902,425 | -0.63(-3.58%) |
Oct 21, 2008 | 17.91 | 18.62 | 17.05 | 17.63 | 404,788 | -0.62(-3.40%) |
Oct 20, 2008 | 17.56 | 18.25 | 16.91 | 18.25 | 477,246 | +1.25(+7.36%) |
Oct 17, 2008 | 17.00 | 18.69 | 15.44 | 17.00 | 782,159 | -1.00(-5.56%) |
Oct 16, 2008 | 17.23 | 18.41 | 15.87 | 18.00 | 694,792 | +1.08(+6.41%) |
Oct 15, 2008 | 17.94 | 18.16 | 16.89 | 16.92 | 784,549 | -1.81(-9.65%) |
Oct 14, 2008 | 21.56 | 22.24 | 18.19 | 18.73 | 492,300 | -1.93(-9.34%) |
Oct 13, 2008 | 20.25 | 21.73 | 18.94 | 20.66 | 447,120 | +1.80(+9.54%) |
Oct 10, 2008 | 16.78 | 19.30 | 15.07 | 18.86 | 672,403 | +0.80(+4.41%) |
Oct 09, 2008 | 20.95 | 21.96 | 17.93 | 18.06 | 403,185 | -2.38(-11.66%) |
Oct 08, 2008 | 19.04 | 21.05 | 17.97 | 20.44 | 781,130 | +0.72(+3.67%) |
Oct 07, 2008 | 21.59 | 22.39 | 19.61 | 19.72 | 759,047 | -1.73(-8.08%) |
Oct 06, 2008 | 22.86 | 22.87 | 19.12 | 21.45 | 720,046 | -2.32(-9.75%) |
Oct 03, 2008 | 23.29 | 25.76 | 22.96 | 23.77 | 481,773 | +0.89(+3.89%) |
Oct 02, 2008 | 26.16 | 26.16 | 22.58 | 22.88 | 386,346 | -3.21(-12.30%) |
Oct 01, 2008 | 26.90 | 27.80 | 25.22 | 26.09 | 235,185 | -1.25(-4.58%) |
Sep 30, 2008 | 25.66 | 27.72 | 25.17 | 27.34 | 322,350 | +1.16(+4.43%) |
Sep 29, 2008 | 29.38 | 29.38 | 25.21 | 26.18 | 510,199 | -3.86(-12.84%) |
Sep 26, 2008 | 30.31 | 30.31 | 28.77 | 30.04 | 354,117 | -0.93(-2.99%) |
Sep 25, 2008 | 30.58 | 31.66 | 29.87 | 30.97 | 365,066 | +0.45(+1.49%) |
Sep 24, 2008 | 32.74 | 32.74 | 30.47 | 30.51 | 416,141 | -1.72(-5.35%) |
Sep 23, 2008 | 35.13 | 35.17 | 32.03 | 32.24 | 587,823 | +0.81(+2.57%) |
Sep 22, 2008 | 32.73 | 33.77 | 31.32 | 31.43 | 320,618 | -1.38(-4.21%) |
Sep 19, 2008 | 32.76 | 34.20 | 31.05 | 32.81 | 650,914 | +2.46(+8.09%) |
Sep 18, 2008 | 30.51 | 31.27 | 28.09 | 30.35 | 497,827 | +0.68(+2.28%) |
Sep 17, 2008 | 30.88 | 31.39 | 28.49 | 29.68 | 452,619 | -1.67(-5.32%) |
Sep 16, 2008 | 28.75 | 31.87 | 28.37 | 31.35 | 491,089 | +1.95(+6.62%) |
Sep 15, 2008 | 31.74 | 31.74 | 28.74 | 29.40 | 561,947 | -3.75(-11.33%) |
Sep 12, 2008 | 30.76 | 33.38 | 30.76 | 33.15 | 444,076 | +1.94(+6.21%) |
Sep 11, 2008 | 30.35 | 32.23 | 28.71 | 31.22 | 592,797 | -0.02(-0.06%) |
Sep 10, 2008 | 29.06 | 31.73 | 29.03 | 31.23 | 710,368 | +2.61(+9.10%) |
Sep 09, 2008 | 34.27 | 34.38 | 28.43 | 28.63 | 1,060,590 | -5.66(-16.50%) |
Sep 08, 2008 | 38.98 | 39.08 | 33.40 | 34.28 | 906,190 | -3.24(-8.62%) |
Sep 05, 2008 | 36.41 | 37.87 | 35.71 | 37.52 | 585,001 | -0.01(-0.02%) |
Sep 04, 2008 | 41.38 | 42.37 | 37.07 | 37.53 | 619,089 | -4.45(-10.60%) |
Sep 03, 2008 | 41.15 | 42.83 | 40.78 | 41.98 | 448,060 | +0.31(+0.73%) |
Sep 02, 2008 | 43.29 | 43.60 | 41.02 | 41.67 | 355,773 | -2.47(-5.59%) |
Aug 29, 2008 | 44.59 | 45.33 | 43.74 | 44.14 | 141,066 | -0.55(-1.22%) |
Aug 28, 2008 | 43.93 | 44.99 | 43.19 | 44.69 | 185,744 | +0.76(+1.73%) |
Aug 27, 2008 | 42.62 | 44.72 | 42.05 | 43.93 | 301,774 | +1.25(+2.93%) |
Aug 26, 2008 | 43.15 | 43.15 | 41.21 | 42.68 | 360,098 | +1.06(+2.54%) |
Aug 25, 2008 | 45.71 | 45.71 | 41.26 | 41.62 | 583,228 | -4.50(-9.75%) |
Aug 22, 2008 | 48.33 | 48.33 | 45.90 | 46.11 | 214,028 | -1.77(-3.70%) |
Aug 21, 2008 | 49.27 | 49.95 | 47.65 | 47.89 | 248,554 | -0.26(-0.54%) |
Aug 20, 2008 | 47.12 | 48.90 | 44.78 | 48.15 | 239,341 | +1.41(+3.02%) |
Aug 19, 2008 | 43.62 | 46.91 | 43.62 | 46.74 | 352,318 | +2.74(+6.24%) |
Aug 18, 2008 | 45.53 | 47.21 | 43.16 | 43.99 | 250,196 | -1.41(-3.10%) |
Aug 15, 2008 | 48.94 | 48.94 | 44.61 | 45.40 | 402,272 | -2.86(-5.94%) |
Aug 14, 2008 | 47.25 | 48.78 | 46.36 | 48.27 | 407,024 | -0.75(-1.53%) |
Aug 13, 2008 | 43.95 | 49.60 | 43.95 | 49.02 | 363,117 | +4.10(+9.12%) |
Aug 12, 2008 | 43.21 | 45.70 | 42.80 | 44.92 | 363,317 | +1.71(+3.95%) |
Aug 11, 2008 | 46.08 | 46.36 | 42.74 | 43.21 | 206,246 | -2.86(-6.22%) |
Aug 08, 2008 | 47.51 | 47.80 | 44.61 | 46.08 | 228,486 | -1.14(-2.41%) |
Aug 07, 2008 | 49.38 | 50.75 | 46.23 | 47.22 | 371,029 | -3.21(-6.36%) |
Aug 06, 2008 | 49.44 | 50.72 | 47.96 | 50.43 | 209,189 | +1.75(+3.60%) |
Aug 05, 2008 | 46.26 | 49.60 | 44.66 | 48.67 | 574,443 | +3.18(+6.99%) |
Aug 04, 2008 | 47.86 | 48.65 | 44.83 | 45.49 | 412,003 | -2.36(-4.94%) |