Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.67 | 16.32 | 15.56 | 15.91 | 1,552,503 | +0.31(+2.02%) |
Oct 30, 2008 | 16.04 | 16.06 | 14.92 | 15.60 | 1,737,080 | +0.17(+1.12%) |
Oct 29, 2008 | 14.92 | 16.51 | 14.55 | 15.42 | 832,455 | +0.53(+3.53%) |
Oct 28, 2008 | 14.58 | 14.94 | 13.98 | 14.90 | 1,882,932 | +0.69(+4.88%) |
Oct 27, 2008 | 14.33 | 15.20 | 14.13 | 14.20 | 803,665 | -0.37(-2.54%) |
Oct 24, 2008 | 13.78 | 15.30 | 13.44 | 14.57 | 697,272 | -0.64(-4.22%) |
Oct 23, 2008 | 15.71 | 16.68 | 14.58 | 15.22 | 937,692 | -0.66(-4.18%) |
Oct 22, 2008 | 17.16 | 17.16 | 15.28 | 15.88 | 1,058,830 | -1.80(-10.18%) |
Oct 21, 2008 | 17.77 | 18.39 | 17.13 | 17.68 | 672,286 | -0.22(-1.25%) |
Oct 20, 2008 | 16.93 | 17.93 | 16.89 | 17.90 | 669,749 | +1.23(+7.39%) |
Oct 17, 2008 | 16.24 | 17.97 | 16.24 | 16.67 | 822,613 | -0.42(-2.45%) |
Oct 16, 2008 | 15.97 | 17.26 | 14.98 | 17.09 | 977,436 | +1.06(+6.64%) |
Oct 15, 2008 | 17.43 | 18.35 | 15.99 | 16.03 | 609,386 | -1.95(-10.83%) |
Oct 14, 2008 | 19.73 | 19.92 | 17.43 | 17.97 | 770,163 | -1.00(-5.25%) |
Oct 13, 2008 | 18.09 | 19.08 | 17.12 | 18.97 | 1,051,490 | +1.91(+11.21%) |
Oct 10, 2008 | 14.90 | 17.42 | 13.44 | 17.06 | 1,458,582 | +1.43(+9.15%) |
Oct 09, 2008 | 17.25 | 17.62 | 15.52 | 15.63 | 885,182 | -1.39(-8.15%) |
Oct 08, 2008 | 16.78 | 17.82 | 16.70 | 17.01 | 1,545,618 | -0.36(-2.06%) |
Oct 07, 2008 | 19.12 | 19.25 | 17.36 | 17.37 | 827,295 | -1.50(-7.95%) |
Oct 06, 2008 | 18.84 | 19.12 | 17.28 | 18.87 | 948,739 | -0.14(-0.72%) |
Oct 03, 2008 | 19.65 | 20.43 | 18.91 | 19.01 | 665,678 | -0.32(-1.65%) |
Oct 02, 2008 | 20.58 | 20.66 | 19.22 | 19.33 | 387,017 | -1.34(-6.50%) |
Oct 01, 2008 | 21.04 | 21.36 | 20.51 | 20.67 | 523,159 | -0.49(-2.30%) |
Sep 30, 2008 | 20.11 | 21.29 | 20.09 | 21.16 | 615,033 | +1.52(+7.74%) |
Sep 29, 2008 | 20.41 | 21.24 | 19.49 | 19.64 | 555,050 | -1.15(-5.55%) |
Sep 26, 2008 | 20.76 | 20.90 | 20.15 | 20.79 | 462,106 | -0.01(-0.04%) |
Sep 25, 2008 | 20.61 | 21.21 | 20.47 | 20.80 | 440,786 | +0.36(+1.75%) |
Sep 24, 2008 | 21.32 | 21.93 | 20.38 | 20.44 | 536,634 | -0.87(-4.08%) |
Sep 23, 2008 | 22.32 | 22.69 | 21.18 | 21.31 | 638,069 | -1.06(-4.74%) |
Sep 22, 2008 | 23.63 | 23.90 | 22.27 | 22.37 | 691,443 | -1.03(-4.40%) |
Sep 19, 2008 | 23.54 | 24.66 | 22.80 | 23.40 | 2,199,168 | +0.92(+4.08%) |
Sep 18, 2008 | 20.29 | 22.55 | 20.18 | 22.48 | 1,655,675 | +2.72(+13.75%) |
Sep 17, 2008 | 20.90 | 21.54 | 19.40 | 19.77 | 1,317,345 | -1.49(-7.03%) |
Sep 16, 2008 | 20.18 | 21.39 | 20.16 | 21.26 | 1,046,632 | +0.45(+2.17%) |
Sep 15, 2008 | 20.39 | 21.82 | 20.39 | 20.81 | 1,065,227 | -0.75(-3.48%) |
Sep 12, 2008 | 21.58 | 21.80 | 21.20 | 21.56 | 618,675 | -0.03(-0.14%) |
Sep 11, 2008 | 21.48 | 21.80 | 20.88 | 21.59 | 822,149 | -0.04(-0.20%) |
Sep 10, 2008 | 20.56 | 21.71 | 20.54 | 21.63 | 1,159,984 | +1.37(+6.76%) |
Sep 09, 2008 | 21.37 | 21.73 | 20.21 | 20.26 | 1,115,094 | -1.11(-5.20%) |
Sep 08, 2008 | 22.00 | 22.27 | 21.14 | 21.37 | 588,402 | +0.09(+0.40%) |
Sep 05, 2008 | 21.16 | 21.59 | 20.83 | 21.29 | 767,990 | +0.00(+0.02%) |
Sep 04, 2008 | 21.63 | 22.04 | 21.22 | 21.28 | 999,135 | -0.26(-1.22%) |
Sep 03, 2008 | 21.76 | 22.16 | 21.28 | 21.54 | 700,503 | -0.16(-0.75%) |
Sep 02, 2008 | 22.85 | 22.90 | 21.68 | 21.71 | 1,828,529 | -1.40(-6.04%) |
Aug 29, 2008 | 23.13 | 23.30 | 22.70 | 23.10 | 1,232,270 | +0.04(+0.19%) |
Aug 28, 2008 | 22.66 | 23.09 | 22.50 | 23.06 | 1,031,939 | +0.27(+1.19%) |
Aug 27, 2008 | 22.98 | 23.05 | 22.56 | 22.79 | 893,923 | -0.09(-0.38%) |
Aug 26, 2008 | 22.18 | 23.26 | 22.12 | 22.88 | 2,110,994 | +0.19(+0.82%) |
Aug 25, 2008 | 23.44 | 23.63 | 22.61 | 22.69 | 2,222,954 | -0.89(-3.78%) |
Aug 22, 2008 | 24.49 | 24.97 | 23.22 | 23.58 | 7,847,064 | -7.34(-23.73%) |
Aug 21, 2008 | 31.07 | 31.21 | 30.49 | 30.92 | 1,669,423 | -0.31(-0.98%) |
Aug 20, 2008 | 31.00 | 31.44 | 30.79 | 31.22 | 576,190 | +0.31(+0.99%) |
Aug 19, 2008 | 30.64 | 31.41 | 30.60 | 30.92 | 468,847 | +0.04(+0.13%) |
Aug 18, 2008 | 31.08 | 31.44 | 30.61 | 30.88 | 298,135 | -0.08(-0.26%) |
Aug 15, 2008 | 31.41 | 31.45 | 30.87 | 30.96 | 737,963 | -0.05(-0.15%) |
Aug 14, 2008 | 30.53 | 31.05 | 30.51 | 31.01 | 440,832 | +0.16(+0.50%) |
Aug 13, 2008 | 30.53 | 31.01 | 30.23 | 30.85 | 501,321 | +0.18(+0.59%) |
Aug 12, 2008 | 31.09 | 31.09 | 30.53 | 30.67 | 513,821 | -0.47(-1.52%) |
Aug 11, 2008 | 30.44 | 31.27 | 30.19 | 31.15 | 833,393 | +0.95(+3.14%) |
Aug 08, 2008 | 29.54 | 30.29 | 29.54 | 30.20 | 681,822 | +0.57(+1.92%) |
Aug 07, 2008 | 29.83 | 29.98 | 29.51 | 29.63 | 669,463 | -0.61(-2.02%) |
Aug 06, 2008 | 29.40 | 30.50 | 29.40 | 30.24 | 601,614 | +0.29(+0.96%) |
Aug 05, 2008 | 29.42 | 30.37 | 29.42 | 29.95 | 501,363 | +0.18(+0.59%) |
Aug 04, 2008 | 30.10 | 30.30 | 29.57 | 29.78 | 529,166 | -0.25(-0.85%) |