Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.49 | 12.49 | 11.97 | 12.38 | 113,973 | -0.22(-1.75%) |
Oct 30, 2008 | 11.73 | 12.99 | 11.73 | 12.60 | 187,510 | +1.23(+10.82%) |
Oct 29, 2008 | 10.98 | 11.89 | 10.33 | 11.37 | 214,371 | +0.56(+5.18%) |
Oct 28, 2008 | 10.39 | 10.85 | 9.530 | 10.81 | 170,868 | +0.64(+6.29%) |
Oct 27, 2008 | 10.61 | 10.90 | 9.810 | 10.17 | 224,259 | -0.59(-5.48%) |
Oct 24, 2008 | 10.19 | 11.27 | 9.840 | 10.76 | 345,404 | -0.81(-7.00%) |
Oct 23, 2008 | 11.42 | 11.99 | 10.59 | 11.57 | 440,801 | +0.02(+0.17%) |
Oct 22, 2008 | 13.45 | 13.45 | 10.50 | 11.55 | 794,981 | -2.19(-15.94%) |
Oct 21, 2008 | 13.00 | 14.55 | 12.88 | 13.74 | 398,030 | +0.62(+4.73%) |
Oct 20, 2008 | 12.99 | 13.44 | 12.62 | 13.12 | 423,081 | +0.30(+2.34%) |
Oct 17, 2008 | 12.87 | 13.47 | 12.76 | 12.82 | 300,570 | -0.61(-4.54%) |
Oct 16, 2008 | 12.59 | 13.50 | 12.11 | 13.43 | 315,837 | +0.90(+7.18%) |
Oct 15, 2008 | 14.18 | 14.18 | 12.53 | 12.53 | 273,953 | -1.68(-11.82%) |
Oct 14, 2008 | 16.41 | 17.21 | 14.13 | 14.21 | 224,689 | -1.78(-11.13%) |
Oct 13, 2008 | 14.94 | 16.07 | 14.62 | 15.99 | 252,685 | +1.67(+11.66%) |
Oct 10, 2008 | 11.94 | 14.74 | 11.15 | 14.32 | 414,110 | +1.77(+14.10%) |
Oct 09, 2008 | 14.02 | 14.79 | 12.28 | 12.55 | 654,025 | -1.17(-8.53%) |
Oct 08, 2008 | 13.58 | 14.53 | 12.80 | 13.72 | 683,058 | -0.32(-2.28%) |
Oct 07, 2008 | 15.66 | 16.49 | 13.96 | 14.04 | 542,706 | -1.45(-9.36%) |
Oct 06, 2008 | 15.54 | 15.68 | 13.72 | 15.49 | 626,414 | -0.50(-3.13%) |
Oct 03, 2008 | 15.77 | 17.39 | 15.77 | 15.99 | 468,834 | -0.28(-1.72%) |
Oct 02, 2008 | 19.27 | 19.27 | 15.51 | 16.27 | 1,352,342 | -3.52(-17.79%) |
Oct 01, 2008 | 20.78 | 21.17 | 19.51 | 19.79 | 675,940 | -1.02(-4.90%) |
Sep 30, 2008 | 19.35 | 20.84 | 19.35 | 20.81 | 223,618 | +0.85(+4.26%) |
Sep 29, 2008 | 20.93 | 21.21 | 18.76 | 19.96 | 699,000 | -1.60(-7.42%) |
Sep 26, 2008 | 21.52 | 21.67 | 20.65 | 21.56 | 452,500 | -0.51(-2.31%) |
Sep 25, 2008 | 22.61 | 22.66 | 22.00 | 22.07 | 265,958 | -0.45(-2.00%) |
Sep 24, 2008 | 23.00 | 23.00 | 22.30 | 22.52 | 691,055 | +0.07(+0.31%) |
Sep 23, 2008 | 22.72 | 24.09 | 22.15 | 22.45 | 628,619 | +0.24(+1.08%) |
Sep 22, 2008 | 23.41 | 23.58 | 21.81 | 22.21 | 613,025 | -1.06(-4.56%) |
Sep 19, 2008 | 23.39 | 24.66 | 22.24 | 23.27 | 869,387 | +0.87(+3.88%) |
Sep 18, 2008 | 22.14 | 23.00 | 21.51 | 22.40 | 511,399 | +0.45(+2.05%) |
Sep 17, 2008 | 21.69 | 22.87 | 21.00 | 21.95 | 504,746 | -0.49(-2.18%) |
Sep 16, 2008 | 21.50 | 23.25 | 20.33 | 22.44 | 931,832 | +0.66(+3.03%) |
Sep 15, 2008 | 23.20 | 24.19 | 21.55 | 21.78 | 1,146,288 | -3.44(-13.64%) |
Sep 12, 2008 | 24.38 | 25.44 | 23.93 | 25.22 | 470,221 | +1.13(+4.69%) |
Sep 11, 2008 | 22.63 | 24.09 | 22.48 | 24.09 | 404,603 | +0.75(+3.21%) |
Sep 10, 2008 | 22.70 | 24.21 | 22.20 | 23.34 | 931,944 | +0.61(+2.68%) |
Sep 09, 2008 | 23.04 | 23.68 | 21.65 | 22.73 | 1,003,927 | -0.22(-0.96%) |
Sep 08, 2008 | 24.49 | 25.45 | 22.59 | 22.95 | 458,674 | -0.33(-1.42%) |
Sep 05, 2008 | 23.17 | 23.89 | 22.50 | 23.28 | 435,922 | -0.06(-0.26%) |
Sep 04, 2008 | 22.96 | 23.63 | 22.25 | 23.34 | 409,802 | -0.01(-0.04%) |
Sep 03, 2008 | 25.37 | 25.38 | 22.94 | 23.35 | 346,468 | -1.94(-7.67%) |
Sep 02, 2008 | 26.05 | 26.05 | 25.01 | 25.29 | 434,487 | -0.73(-2.81%) |
Aug 29, 2008 | 24.75 | 26.28 | 24.75 | 26.02 | 366,601 | +0.73(+2.89%) |
Aug 28, 2008 | 23.91 | 25.36 | 23.70 | 25.29 | 298,826 | +1.60(+6.75%) |
Aug 27, 2008 | 22.85 | 23.98 | 22.85 | 23.69 | 237,696 | +0.83(+3.63%) |
Aug 26, 2008 | 22.54 | 23.27 | 22.48 | 22.86 | 172,125 | +0.05(+0.22%) |
Aug 25, 2008 | 23.46 | 23.49 | 22.50 | 22.81 | 295,205 | -0.46(-1.98%) |
Aug 22, 2008 | 22.88 | 23.42 | 22.61 | 23.27 | 138,256 | +0.47(+2.06%) |
Aug 21, 2008 | 23.16 | 23.29 | 22.26 | 22.80 | 251,623 | -0.10(-0.44%) |
Aug 20, 2008 | 23.17 | 23.70 | 22.75 | 22.90 | 227,748 | -0.31(-1.34%) |
Aug 19, 2008 | 22.70 | 23.63 | 22.50 | 23.21 | 263,578 | +0.39(+1.71%) |
Aug 18, 2008 | 22.88 | 23.70 | 22.66 | 22.82 | 399,336 | +0.28(+1.24%) |
Aug 15, 2008 | 23.75 | 24.45 | 22.41 | 22.54 | 259,969 | -1.13(-4.77%) |
Aug 14, 2008 | 23.61 | 24.74 | 23.00 | 23.67 | 517,954 | -0.14(-0.59%) |
Aug 13, 2008 | 21.40 | 24.07 | 21.00 | 23.81 | 845,777 | +2.26(+10.49%) |
Aug 12, 2008 | 20.05 | 21.80 | 20.05 | 21.55 | 378,428 | +0.06(+0.28%) |
Aug 11, 2008 | 20.40 | 21.57 | 20.11 | 21.49 | 627,415 | +0.57(+2.72%) |
Aug 08, 2008 | 22.05 | 22.51 | 20.79 | 20.92 | 638,433 | -1.28(-5.77%) |
Aug 07, 2008 | 22.28 | 23.28 | 21.95 | 22.20 | 399,100 | -0.67(-2.93%) |
Aug 06, 2008 | 21.33 | 23.43 | 20.86 | 22.87 | 864,550 | +1.19(+5.49%) |
Aug 05, 2008 | 24.27 | 25.43 | 21.63 | 21.68 | 1,363,896 | -2.32(-9.67%) |
Aug 04, 2008 | 26.60 | 27.04 | 23.70 | 24.00 | 930,343 | -2.76(-10.31%) |