Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.500 | 10.20 | 9.200 | 9.680 | 1,608,690 | -0.18(-1.83%) |
Oct 30, 2008 | 10.20 | 10.65 | 8.980 | 9.860 | 2,663,164 | +1.03(+11.66%) |
Oct 29, 2008 | 8.810 | 9.600 | 8.360 | 8.830 | 2,145,273 | +0.23(+2.67%) |
Oct 28, 2008 | 8.500 | 8.910 | 7.520 | 8.600 | 1,794,198 | +0.75(+9.55%) |
Oct 27, 2008 | 8.020 | 8.970 | 7.800 | 7.850 | 1,597,070 | -0.46(-5.54%) |
Oct 24, 2008 | 7.350 | 8.590 | 7.200 | 8.310 | 1,832,619 | -0.84(-9.18%) |
Oct 23, 2008 | 10.45 | 10.75 | 9.000 | 9.150 | 2,006,114 | -1.34(-12.77%) |
Oct 22, 2008 | 11.10 | 11.13 | 10.02 | 10.49 | 1,672,180 | -1.22(-10.42%) |
Oct 21, 2008 | 12.04 | 12.55 | 11.66 | 11.71 | 1,066,347 | -0.79(-6.32%) |
Oct 20, 2008 | 12.01 | 12.50 | 11.20 | 12.50 | 1,536,893 | +1.18(+10.42%) |
Oct 17, 2008 | 10.60 | 14.39 | 10.30 | 11.32 | 2,233,308 | +0.39(+3.57%) |
Oct 16, 2008 | 10.89 | 11.35 | 9.930 | 10.93 | 3,084,584 | +0.56(+5.40%) |
Oct 15, 2008 | 12.29 | 12.29 | 10.22 | 10.37 | 3,172,888 | -2.21(-17.57%) |
Oct 14, 2008 | 16.10 | 16.15 | 12.00 | 12.58 | 3,268,581 | -2.18(-14.77%) |
Oct 13, 2008 | 14.25 | 14.76 | 13.19 | 14.76 | 1,958,352 | +2.07(+16.31%) |
Oct 10, 2008 | 10.39 | 12.94 | 9.610 | 12.69 | 2,497,593 | +1.24(+10.83%) |
Oct 09, 2008 | 14.06 | 14.45 | 11.26 | 11.45 | 2,294,629 | -1.31(-10.27%) |
Oct 08, 2008 | 11.00 | 14.08 | 11.00 | 12.76 | 3,243,699 | +0.85(+7.14%) |
Oct 07, 2008 | 14.07 | 14.25 | 10.71 | 11.91 | 3,012,271 | -3.07(-20.49%) |
Oct 06, 2008 | 13.26 | 15.00 | 11.25 | 14.98 | 4,290,509 | -0.20(-1.32%) |
Oct 03, 2008 | 16.90 | 18.00 | 14.90 | 15.18 | 2,876,764 | -1.26(-7.66%) |
Oct 02, 2008 | 19.27 | 19.49 | 16.17 | 16.44 | 1,872,482 | -2.74(-14.29%) |
Oct 01, 2008 | 20.55 | 21.34 | 18.63 | 19.18 | 3,168,450 | -0.35(-1.79%) |
Sep 30, 2008 | 18.57 | 19.57 | 17.51 | 19.53 | 1,217,810 | +0.76(+4.05%) |
Sep 29, 2008 | 22.03 | 22.03 | 16.71 | 18.77 | 2,643,684 | -4.00(-17.57%) |
Sep 26, 2008 | 23.50 | 24.30 | 22.11 | 22.77 | 1,354,032 | -2.08(-8.37%) |
Sep 25, 2008 | 24.22 | 25.35 | 24.16 | 24.85 | 911,194 | +0.35(+1.43%) |
Sep 24, 2008 | 25.70 | 26.80 | 24.50 | 24.50 | 2,064,986 | +0.00(+0.00%) |
Sep 23, 2008 | 25.75 | 25.80 | 23.54 | 24.50 | 1,647,916 | -0.80(-3.16%) |
Sep 22, 2008 | 26.39 | 26.68 | 24.90 | 25.30 | 1,246,123 | -1.09(-4.13%) |
Sep 19, 2008 | 27.00 | 27.65 | 24.82 | 26.39 | 2,643,643 | +1.45(+5.81%) |
Sep 18, 2008 | 23.50 | 25.51 | 22.61 | 24.94 | 2,336,656 | +1.73(+7.45%) |
Sep 17, 2008 | 23.61 | 24.66 | 22.00 | 23.21 | 2,312,522 | -0.41(-1.74%) |
Sep 16, 2008 | 20.52 | 23.62 | 20.50 | 23.62 | 2,736,481 | +1.06(+4.70%) |
Sep 15, 2008 | 22.71 | 23.85 | 21.77 | 22.56 | 2,865,162 | -2.39(-9.58%) |
Sep 12, 2008 | 23.62 | 25.29 | 23.38 | 24.95 | 2,058,148 | +1.33(+5.63%) |
Sep 11, 2008 | 22.00 | 24.30 | 21.27 | 23.62 | 4,192,513 | +0.61(+2.65%) |
Sep 10, 2008 | 21.66 | 23.43 | 20.10 | 23.01 | 4,263,983 | +1.67(+7.83%) |
Sep 09, 2008 | 25.89 | 26.19 | 21.27 | 21.34 | 5,129,328 | -5.27(-19.80%) |
Sep 08, 2008 | 28.81 | 29.00 | 25.80 | 26.61 | 2,259,967 | -1.21(-4.35%) |
Sep 05, 2008 | 27.10 | 27.90 | 25.61 | 27.82 | 3,016,213 | +0.27(+0.98%) |
Sep 04, 2008 | 28.22 | 29.50 | 26.63 | 27.55 | 2,962,828 | -1.10(-3.84%) |
Sep 03, 2008 | 30.69 | 30.86 | 27.95 | 28.65 | 3,906,998 | -1.81(-5.94%) |
Sep 02, 2008 | 31.62 | 32.18 | 30.20 | 30.46 | 2,865,092 | -1.96(-6.05%) |
Aug 29, 2008 | 30.44 | 32.99 | 30.02 | 32.42 | 2,682,901 | +2.28(+7.56%) |
Aug 28, 2008 | 30.85 | 31.47 | 29.80 | 30.14 | 1,927,313 | -0.55(-1.79%) |
Aug 27, 2008 | 30.01 | 31.60 | 29.50 | 30.69 | 2,279,696 | +0.00(+0.00%) |
Aug 26, 2008 | 32.30 | 32.69 | 30.24 | 30.69 | 1,814,469 | -1.76(-5.42%) |
Aug 25, 2008 | 32.77 | 33.24 | 31.17 | 32.45 | 3,064,168 | +0.57(+1.79%) |
Aug 22, 2008 | 32.15 | 32.20 | 30.43 | 31.88 | 2,169,034 | +0.24(+0.76%) |
Aug 21, 2008 | 31.43 | 33.07 | 30.80 | 31.64 | 4,113,689 | -0.16(-0.50%) |
Aug 20, 2008 | 28.06 | 31.80 | 27.89 | 31.80 | 6,329,699 | +4.20(+15.22%) |
Aug 19, 2008 | 27.15 | 27.85 | 26.87 | 27.60 | 1,490,756 | +0.10(+0.36%) |
Aug 18, 2008 | 28.78 | 28.89 | 27.20 | 27.50 | 2,119,278 | -0.76(-2.69%) |
Aug 15, 2008 | 29.30 | 30.24 | 28.15 | 28.26 | 3,087,886 | -0.44(-1.53%) |
Aug 14, 2008 | 28.95 | 29.87 | 27.71 | 28.70 | 3,938,328 | -0.87(-2.94%) |
Aug 13, 2008 | 28.03 | 29.57 | 27.04 | 29.57 | 8,723,300 | -1.34(-4.34%) |
Aug 12, 2008 | 28.25 | 31.10 | 28.04 | 30.91 | 5,776,335 | +4.01(+14.91%) |
Aug 11, 2008 | 26.47 | 27.21 | 25.82 | 26.90 | 2,232,102 | +0.99(+3.82%) |
Aug 08, 2008 | 27.39 | 27.45 | 25.65 | 25.91 | 1,815,821 | -1.46(-5.33%) |
Aug 07, 2008 | 28.00 | 28.24 | 27.10 | 27.37 | 1,361,617 | -0.82(-2.91%) |
Aug 06, 2008 | 26.62 | 28.50 | 26.50 | 28.19 | 1,982,183 | +1.46(+5.46%) |
Aug 05, 2008 | 27.50 | 27.60 | 26.11 | 26.73 | 1,818,997 | -0.31(-1.15%) |
Aug 04, 2008 | 28.21 | 28.63 | 26.55 | 27.04 | 1,984,378 | -1.64(-5.72%) |