Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.15 | 12.34 | 11.07 | 12.23 | 1,497,177 | +1.14(+10.24%) |
Oct 30, 2008 | 10.99 | 11.52 | 10.84 | 11.09 | 1,552,773 | +0.35(+3.27%) |
Oct 29, 2008 | 10.49 | 11.13 | 10.49 | 10.74 | 2,095,123 | +0.41(+3.98%) |
Oct 28, 2008 | 10.65 | 10.76 | 8.224 | 10.33 | 2,579,555 | -1.52(-12.80%) |
Oct 27, 2008 | 12.20 | 12.47 | 11.85 | 11.85 | 685,230 | -0.69(-5.54%) |
Oct 24, 2008 | 12.34 | 12.94 | 12.09 | 12.54 | 595,243 | -0.73(-5.51%) |
Oct 23, 2008 | 13.51 | 13.86 | 12.73 | 13.27 | 499,445 | -0.11(-0.84%) |
Oct 22, 2008 | 14.01 | 14.12 | 12.95 | 13.39 | 490,794 | -0.97(-6.76%) |
Oct 21, 2008 | 14.63 | 14.89 | 14.36 | 14.36 | 370,084 | -0.46(-3.12%) |
Oct 20, 2008 | 14.35 | 14.98 | 14.30 | 14.82 | 747,056 | +0.75(+5.36%) |
Oct 17, 2008 | 14.53 | 14.88 | 13.95 | 14.06 | 866,750 | -0.87(-5.85%) |
Oct 16, 2008 | 14.67 | 15.09 | 13.59 | 14.94 | 1,261,801 | +0.26(+1.78%) |
Oct 15, 2008 | 15.89 | 16.08 | 14.68 | 14.68 | 682,983 | -1.48(-9.15%) |
Oct 14, 2008 | 17.85 | 21.62 | 15.66 | 16.16 | 1,196,538 | -0.92(-5.38%) |
Oct 13, 2008 | 15.86 | 17.08 | 15.85 | 17.08 | 590,366 | +1.81(+11.84%) |
Oct 10, 2008 | 14.98 | 15.92 | 13.83 | 15.27 | 758,480 | -0.35(-2.25%) |
Oct 09, 2008 | 16.81 | 17.28 | 15.44 | 15.62 | 421,398 | -0.95(-5.73%) |
Oct 08, 2008 | 17.01 | 17.58 | 16.27 | 16.57 | 960,423 | -0.86(-4.93%) |
Oct 07, 2008 | 19.05 | 19.29 | 17.29 | 17.43 | 413,028 | -1.37(-7.27%) |
Oct 06, 2008 | 19.10 | 19.27 | 17.47 | 18.79 | 480,690 | -0.69(-3.53%) |
Oct 03, 2008 | 20.34 | 20.57 | 19.36 | 19.48 | 0 | -0.53(-2.65%) |
Oct 02, 2008 | 21.39 | 21.56 | 19.99 | 20.01 | 357,008 | -1.55(-7.20%) |
Oct 01, 2008 | 22.07 | 22.13 | 21.36 | 21.56 | 464,740 | -0.63(-2.83%) |
Sep 30, 2008 | 21.71 | 22.33 | 21.40 | 22.19 | 912,892 | +1.04(+4.91%) |
Sep 29, 2008 | 22.94 | 22.94 | 21.02 | 21.15 | 499,152 | -2.14(-9.20%) |
Sep 26, 2008 | 23.60 | 23.72 | 23.01 | 23.30 | 0 | -0.65(-2.71%) |
Sep 25, 2008 | 23.91 | 24.31 | 23.80 | 23.95 | 315,813 | +0.07(+0.28%) |
Sep 24, 2008 | 24.46 | 24.86 | 23.75 | 23.88 | 433,245 | -0.38(-1.57%) |
Sep 23, 2008 | 24.32 | 24.56 | 23.99 | 24.26 | 425,053 | -0.01(-0.06%) |
Sep 22, 2008 | 24.40 | 25.21 | 24.26 | 24.28 | 365,203 | -0.38(-1.54%) |
Sep 19, 2008 | 25.07 | 25.07 | 23.72 | 24.66 | 0 | +0.83(+3.48%) |
Sep 18, 2008 | 24.27 | 24.43 | 22.94 | 23.83 | 735,477 | -0.09(-0.38%) |
Sep 17, 2008 | 24.77 | 24.90 | 23.82 | 23.92 | 544,517 | -1.24(-4.93%) |
Sep 16, 2008 | 24.87 | 25.25 | 24.41 | 25.16 | 401,190 | +0.06(+0.24%) |
Sep 15, 2008 | 25.43 | 25.78 | 24.99 | 25.10 | 240,671 | -1.21(-4.60%) |
Sep 12, 2008 | 25.68 | 26.33 | 25.46 | 26.31 | 318,082 | +0.48(+1.85%) |
Sep 11, 2008 | 25.28 | 25.83 | 24.98 | 25.83 | 269,899 | +0.16(+0.64%) |
Sep 10, 2008 | 25.34 | 25.75 | 25.10 | 25.67 | 318,911 | +0.55(+2.20%) |
Sep 09, 2008 | 26.27 | 26.47 | 25.07 | 25.11 | 277,400 | -1.15(-4.38%) |
Sep 08, 2008 | 25.93 | 26.67 | 25.90 | 26.26 | 448,637 | +0.64(+2.51%) |
Sep 05, 2008 | 25.66 | 25.70 | 25.19 | 25.62 | 0 | -0.22(-0.87%) |
Sep 04, 2008 | 26.52 | 26.55 | 25.46 | 25.84 | 316,670 | -0.89(-3.33%) |
Sep 03, 2008 | 27.00 | 27.37 | 26.56 | 26.73 | 320,122 | -0.30(-1.10%) |
Sep 02, 2008 | 27.79 | 28.46 | 26.93 | 27.03 | 474,361 | -0.40(-1.44%) |
Aug 29, 2008 | 27.86 | 28.00 | 27.41 | 27.43 | 0 | -0.54(-1.92%) |
Aug 28, 2008 | 27.06 | 28.11 | 27.06 | 27.97 | 563,040 | +1.05(+3.88%) |
Aug 27, 2008 | 26.41 | 27.00 | 26.40 | 26.92 | 420,107 | +0.50(+1.89%) |
Aug 26, 2008 | 26.02 | 26.43 | 25.85 | 26.42 | 337,051 | +0.40(+1.52%) |
Aug 25, 2008 | 26.30 | 26.38 | 25.83 | 26.02 | 472,279 | -0.37(-1.39%) |
Aug 22, 2008 | 25.99 | 26.41 | 25.96 | 26.39 | 0 | +0.46(+1.79%) |
Aug 21, 2008 | 26.02 | 26.21 | 25.69 | 25.93 | 288,416 | -0.30(-1.14%) |
Aug 20, 2008 | 25.74 | 26.26 | 25.46 | 26.23 | 978,364 | +0.51(+1.97%) |
Aug 19, 2008 | 26.11 | 26.14 | 25.54 | 25.72 | 234,794 | -0.50(-1.91%) |
Aug 18, 2008 | 26.76 | 26.76 | 26.00 | 26.22 | 247,243 | -0.47(-1.76%) |
Aug 15, 2008 | 26.75 | 26.99 | 26.57 | 26.69 | 0 | +0.07(+0.28%) |
Aug 14, 2008 | 26.37 | 26.61 | 26.06 | 26.61 | 273,241 | +0.23(+0.88%) |
Aug 13, 2008 | 26.64 | 26.66 | 26.02 | 26.38 | 303,471 | -0.27(-1.01%) |
Aug 12, 2008 | 26.40 | 26.70 | 26.15 | 26.65 | 468,387 | +0.26(+0.99%) |
Aug 11, 2008 | 26.34 | 26.67 | 26.25 | 26.39 | 457,380 | +0.03(+0.11%) |
Aug 08, 2008 | 25.58 | 26.36 | 25.58 | 26.36 | 603,683 | +0.84(+3.28%) |
Aug 07, 2008 | 25.90 | 26.07 | 25.47 | 25.52 | 376,169 | -0.53(-2.04%) |
Aug 06, 2008 | 25.83 | 26.28 | 25.74 | 26.05 | 541,648 | -0.02(-0.06%) |
Aug 05, 2008 | 25.90 | 26.12 | 25.69 | 26.07 | 465,254 | +0.52(+2.05%) |
Aug 04, 2008 | 25.75 | 26.09 | 25.34 | 25.55 | 539,334 | -0.22(-0.84%) |