Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.60 | 14.16 | 11.96 | 13.55 | 888,721 | +0.82(+6.43%) |
Oct 30, 2008 | 11.02 | 12.83 | 10.86 | 12.73 | 1,070,289 | +2.31(+22.16%) |
Oct 29, 2008 | 9.199 | 11.95 | 9.022 | 10.42 | 3,678,505 | +1.69(+19.32%) |
Oct 28, 2008 | 12.99 | 13.13 | 7.413 | 8.735 | 4,167,606 | -3.94(-31.07%) |
Oct 27, 2008 | 12.33 | 13.50 | 12.00 | 12.67 | 736,541 | +0.25(+1.99%) |
Oct 24, 2008 | 11.52 | 14.04 | 10.90 | 12.43 | 547,167 | -1.12(-8.24%) |
Oct 23, 2008 | 15.15 | 15.42 | 11.49 | 13.54 | 787,665 | -1.38(-9.26%) |
Oct 22, 2008 | 13.92 | 15.35 | 13.50 | 14.92 | 517,670 | +0.47(+3.28%) |
Oct 21, 2008 | 15.66 | 16.52 | 14.21 | 14.45 | 823,358 | -1.77(-10.90%) |
Oct 20, 2008 | 14.99 | 16.23 | 14.80 | 16.22 | 796,476 | +1.42(+9.61%) |
Oct 17, 2008 | 14.24 | 15.31 | 13.72 | 14.80 | 674,758 | -0.51(-3.35%) |
Oct 16, 2008 | 14.67 | 15.65 | 13.42 | 15.31 | 551,647 | +0.76(+5.22%) |
Oct 15, 2008 | 15.79 | 16.26 | 13.51 | 14.55 | 614,562 | -1.71(-10.50%) |
Oct 14, 2008 | 18.25 | 18.63 | 15.55 | 16.26 | 771,351 | -0.88(-5.13%) |
Oct 13, 2008 | 14.87 | 17.14 | 14.16 | 17.14 | 839,328 | +3.32(+24.00%) |
Oct 10, 2008 | 12.47 | 16.14 | 12.47 | 13.82 | 0 | +0.10(+0.72%) |
Oct 09, 2008 | 16.00 | 16.60 | 13.34 | 13.72 | 988,075 | -2.18(-13.72%) |
Oct 08, 2008 | 14.75 | 17.77 | 13.81 | 15.90 | 1,304,476 | +1.09(+7.33%) |
Oct 07, 2008 | 19.72 | 19.74 | 14.18 | 14.82 | 1,390,025 | -4.63(-23.81%) |
Oct 06, 2008 | 19.75 | 20.17 | 17.92 | 19.44 | 1,132,571 | -1.28(-6.19%) |
Oct 03, 2008 | 23.97 | 24.69 | 20.29 | 20.73 | 0 | -2.62(-11.20%) |
Oct 02, 2008 | 25.01 | 25.34 | 23.08 | 23.34 | 571,630 | -1.77(-7.04%) |
Oct 01, 2008 | 24.38 | 25.36 | 23.08 | 25.11 | 724,549 | +0.73(+3.00%) |
Sep 30, 2008 | 23.98 | 24.84 | 22.62 | 24.38 | 970,661 | +0.94(+4.00%) |
Sep 29, 2008 | 24.68 | 25.66 | 22.92 | 23.44 | 899,162 | -1.77(-7.01%) |
Sep 26, 2008 | 22.93 | 25.35 | 22.70 | 25.21 | 0 | +0.56(+2.28%) |
Sep 25, 2008 | 24.61 | 25.18 | 24.20 | 24.65 | 1,106,179 | +0.49(+2.04%) |
Sep 24, 2008 | 24.17 | 24.97 | 22.91 | 24.15 | 740,020 | +0.11(+0.45%) |
Sep 23, 2008 | 24.56 | 25.43 | 22.80 | 24.04 | 748,349 | -0.39(-1.62%) |
Sep 22, 2008 | 26.15 | 26.31 | 24.30 | 24.44 | 1,103,060 | -1.25(-4.88%) |
Sep 19, 2008 | 29.11 | 29.11 | 25.17 | 25.69 | 0 | -0.96(-3.59%) |
Sep 18, 2008 | 23.39 | 27.59 | 19.71 | 26.65 | 2,243,139 | +3.76(+16.43%) |
Sep 17, 2008 | 25.00 | 25.41 | 22.70 | 22.89 | 1,573,201 | -2.93(-11.35%) |
Sep 16, 2008 | 24.52 | 26.65 | 23.43 | 25.82 | 1,872,551 | +0.53(+2.11%) |
Sep 15, 2008 | 25.16 | 26.85 | 24.56 | 25.29 | 839,349 | -0.44(-1.73%) |
Sep 12, 2008 | 25.99 | 27.14 | 25.62 | 25.73 | 914,308 | -1.06(-3.94%) |
Sep 11, 2008 | 24.56 | 27.44 | 24.31 | 26.79 | 1,690,090 | +1.26(+4.95%) |
Sep 10, 2008 | 24.82 | 26.64 | 24.39 | 25.52 | 1,680,742 | +0.89(+3.61%) |
Sep 09, 2008 | 25.69 | 26.87 | 23.91 | 24.64 | 1,643,072 | -2.21(-8.24%) |
Sep 08, 2008 | 24.19 | 27.64 | 24.19 | 26.85 | 2,711,763 | +4.11(+18.06%) |
Sep 05, 2008 | 21.84 | 23.24 | 20.34 | 22.74 | 0 | +0.58(+2.63%) |
Sep 04, 2008 | 21.73 | 22.71 | 21.64 | 22.16 | 838,771 | -0.40(-1.79%) |
Sep 03, 2008 | 23.70 | 24.13 | 22.25 | 22.56 | 1,103,809 | -0.66(-2.85%) |
Sep 02, 2008 | 23.97 | 24.61 | 22.64 | 23.23 | 784,031 | +0.11(+0.47%) |
Aug 29, 2008 | 22.70 | 23.98 | 22.22 | 23.12 | 0 | -0.16(-0.68%) |
Aug 28, 2008 | 21.86 | 23.38 | 21.86 | 23.27 | 1,053,524 | +1.71(+7.92%) |
Aug 27, 2008 | 20.93 | 22.10 | 20.12 | 21.57 | 764,749 | +1.62(+8.11%) |
Aug 26, 2008 | 20.23 | 21.35 | 19.56 | 19.95 | 472,021 | -0.25(-1.22%) |
Aug 25, 2008 | 22.29 | 22.95 | 20.04 | 20.20 | 842,548 | -2.18(-9.75%) |
Aug 22, 2008 | 21.72 | 22.70 | 21.32 | 22.38 | 0 | +0.80(+3.71%) |
Aug 21, 2008 | 19.76 | 21.61 | 19.33 | 21.58 | 664,724 | +1.31(+6.48%) |
Aug 20, 2008 | 18.60 | 20.27 | 18.45 | 20.26 | 754,228 | +1.67(+8.97%) |
Aug 19, 2008 | 18.93 | 19.72 | 18.36 | 18.60 | 645,366 | -0.84(-4.32%) |
Aug 18, 2008 | 21.79 | 21.79 | 19.20 | 19.43 | 799,910 | -2.13(-9.89%) |
Aug 15, 2008 | 21.55 | 22.75 | 20.98 | 21.57 | 0 | +0.30(+1.39%) |
Aug 14, 2008 | 20.71 | 22.39 | 20.59 | 21.27 | 817,861 | +0.44(+2.13%) |
Aug 13, 2008 | 19.62 | 21.17 | 18.95 | 20.83 | 727,697 | +1.19(+6.08%) |
Aug 12, 2008 | 21.36 | 22.97 | 19.43 | 19.63 | 1,002,310 | -1.83(-8.51%) |
Aug 11, 2008 | 20.96 | 23.64 | 20.79 | 21.46 | 1,682,133 | +0.41(+1.97%) |
Aug 08, 2008 | 19.08 | 21.20 | 18.96 | 21.04 | 1,098,402 | +1.79(+9.28%) |
Aug 07, 2008 | 18.38 | 19.74 | 17.70 | 19.26 | 1,199,962 | +0.51(+2.74%) |
Aug 06, 2008 | 17.69 | 19.24 | 17.11 | 18.74 | 860,709 | +0.80(+4.46%) |
Aug 05, 2008 | 17.83 | 18.46 | 17.27 | 17.94 | 889,246 | +0.53(+3.06%) |
Aug 04, 2008 | 17.38 | 18.14 | 16.20 | 17.41 | 873,905 | -0.05(-0.28%) |