Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.17 | 12.36 | 11.09 | 12.24 | 1,495,097 | +1.14(+10.24%) |
Oct 30, 2008 | 11.00 | 11.53 | 10.85 | 11.11 | 1,550,617 | +0.35(+3.27%) |
Oct 29, 2008 | 10.51 | 11.14 | 10.51 | 10.76 | 2,092,213 | +0.41(+3.98%) |
Oct 28, 2008 | 10.67 | 10.77 | 8.235 | 10.34 | 2,575,972 | -1.52(-12.80%) |
Oct 27, 2008 | 12.21 | 12.49 | 11.86 | 11.86 | 684,278 | -0.70(-5.54%) |
Oct 24, 2008 | 12.36 | 12.96 | 12.11 | 12.56 | 594,417 | -0.73(-5.51%) |
Oct 23, 2008 | 13.53 | 13.88 | 12.75 | 13.29 | 498,752 | -0.11(-0.84%) |
Oct 22, 2008 | 14.02 | 14.14 | 12.97 | 13.40 | 490,113 | -0.97(-6.76%) |
Oct 21, 2008 | 14.65 | 14.91 | 14.38 | 14.38 | 369,570 | -0.46(-3.13%) |
Oct 20, 2008 | 14.37 | 15.00 | 14.32 | 14.84 | 746,018 | +0.76(+5.36%) |
Oct 17, 2008 | 14.55 | 14.90 | 13.97 | 14.08 | 865,546 | -0.88(-5.85%) |
Oct 16, 2008 | 14.69 | 15.11 | 13.61 | 14.96 | 1,260,049 | +0.26(+1.78%) |
Oct 15, 2008 | 15.91 | 16.10 | 14.70 | 14.70 | 682,034 | -1.48(-9.15%) |
Oct 14, 2008 | 17.88 | 21.65 | 15.68 | 16.18 | 1,194,877 | -0.92(-5.38%) |
Oct 13, 2008 | 15.88 | 17.10 | 15.87 | 17.10 | 589,546 | +1.81(+11.84%) |
Oct 10, 2008 | 15.00 | 15.95 | 13.85 | 15.29 | 757,426 | -0.35(-2.25%) |
Oct 09, 2008 | 16.83 | 17.30 | 15.46 | 15.64 | 420,813 | -0.95(-5.73%) |
Oct 08, 2008 | 17.03 | 17.60 | 16.29 | 16.59 | 959,089 | -0.86(-4.93%) |
Oct 07, 2008 | 19.07 | 19.31 | 17.32 | 17.45 | 412,455 | -1.37(-7.27%) |
Oct 06, 2008 | 19.13 | 19.30 | 17.50 | 18.82 | 480,023 | -0.69(-3.53%) |
Oct 03, 2008 | 20.37 | 20.60 | 19.39 | 19.51 | 0 | -0.53(-2.65%) |
Oct 02, 2008 | 21.42 | 21.59 | 20.02 | 20.04 | 356,513 | -1.56(-7.20%) |
Oct 01, 2008 | 22.10 | 22.16 | 21.39 | 21.59 | 464,095 | -0.63(-2.83%) |
Sep 30, 2008 | 21.74 | 22.36 | 21.43 | 22.22 | 911,624 | +1.04(+4.91%) |
Sep 29, 2008 | 22.97 | 22.97 | 21.05 | 21.18 | 498,459 | -2.15(-9.20%) |
Sep 26, 2008 | 23.64 | 23.76 | 23.05 | 23.33 | 0 | -0.65(-2.71%) |
Sep 25, 2008 | 23.94 | 24.34 | 23.83 | 23.98 | 315,374 | +0.07(+0.28%) |
Sep 24, 2008 | 24.49 | 24.89 | 23.78 | 23.91 | 432,644 | -0.38(-1.57%) |
Sep 23, 2008 | 24.35 | 24.59 | 24.03 | 24.29 | 424,463 | -0.02(-0.06%) |
Sep 22, 2008 | 24.43 | 25.24 | 24.29 | 24.31 | 364,696 | -0.38(-1.54%) |
Sep 19, 2008 | 25.11 | 25.11 | 23.75 | 24.69 | 0 | +0.83(+3.48%) |
Sep 18, 2008 | 24.30 | 24.46 | 22.97 | 23.86 | 734,455 | -0.09(-0.37%) |
Sep 17, 2008 | 24.80 | 24.93 | 23.85 | 23.95 | 543,761 | -1.24(-4.93%) |
Sep 16, 2008 | 24.91 | 25.28 | 24.44 | 25.19 | 400,632 | +0.06(+0.24%) |
Sep 15, 2008 | 25.47 | 25.81 | 25.03 | 25.13 | 240,337 | -1.21(-4.60%) |
Sep 12, 2008 | 25.72 | 26.37 | 25.49 | 26.34 | 317,640 | +0.48(+1.85%) |
Sep 11, 2008 | 25.32 | 25.87 | 25.01 | 25.87 | 269,524 | +0.16(+0.64%) |
Sep 10, 2008 | 25.37 | 25.79 | 25.13 | 25.70 | 318,468 | +0.55(+2.20%) |
Sep 09, 2008 | 26.31 | 26.51 | 25.11 | 25.15 | 277,015 | -1.15(-4.38%) |
Sep 08, 2008 | 25.97 | 26.71 | 25.94 | 26.30 | 448,014 | +0.64(+2.51%) |
Sep 05, 2008 | 25.69 | 25.73 | 25.22 | 25.66 | 0 | -0.22(-0.87%) |
Sep 04, 2008 | 26.55 | 26.58 | 25.49 | 25.88 | 316,230 | -0.89(-3.32%) |
Sep 03, 2008 | 27.04 | 27.41 | 26.60 | 26.77 | 319,678 | -0.30(-1.11%) |
Sep 02, 2008 | 27.83 | 28.50 | 26.97 | 27.07 | 473,702 | -0.40(-1.44%) |
Aug 29, 2008 | 27.90 | 28.04 | 27.44 | 27.47 | 0 | -0.54(-1.92%) |
Aug 28, 2008 | 27.10 | 28.15 | 27.10 | 28.00 | 562,258 | +1.05(+3.88%) |
Aug 27, 2008 | 26.45 | 27.04 | 26.43 | 26.96 | 419,523 | +0.50(+1.89%) |
Aug 26, 2008 | 26.06 | 26.47 | 25.89 | 26.46 | 336,583 | +0.40(+1.52%) |
Aug 25, 2008 | 26.34 | 26.42 | 25.87 | 26.06 | 471,623 | -0.37(-1.39%) |
Aug 22, 2008 | 26.02 | 26.45 | 25.99 | 26.43 | 0 | +0.46(+1.79%) |
Aug 21, 2008 | 26.05 | 26.25 | 25.72 | 25.96 | 288,015 | -0.30(-1.14%) |
Aug 20, 2008 | 25.78 | 26.30 | 25.49 | 26.26 | 977,005 | +0.51(+1.97%) |
Aug 19, 2008 | 26.15 | 26.17 | 25.57 | 25.75 | 234,468 | -0.50(-1.91%) |
Aug 18, 2008 | 26.79 | 26.80 | 26.04 | 26.25 | 246,900 | -0.47(-1.76%) |
Aug 15, 2008 | 26.79 | 27.03 | 26.61 | 26.73 | 0 | +0.07(+0.28%) |
Aug 14, 2008 | 26.40 | 26.65 | 26.10 | 26.65 | 272,861 | +0.23(+0.88%) |
Aug 13, 2008 | 26.67 | 26.70 | 26.06 | 26.42 | 303,049 | -0.27(-1.01%) |
Aug 12, 2008 | 26.43 | 26.74 | 26.19 | 26.69 | 467,736 | +0.26(+0.99%) |
Aug 11, 2008 | 26.37 | 26.71 | 26.28 | 26.43 | 456,744 | +0.03(+0.11%) |
Aug 08, 2008 | 25.62 | 26.40 | 25.62 | 26.40 | 602,845 | +0.84(+3.28%) |
Aug 07, 2008 | 25.94 | 26.10 | 25.51 | 25.56 | 375,647 | -0.53(-2.04%) |
Aug 06, 2008 | 25.87 | 26.31 | 25.78 | 26.09 | 540,896 | -0.01(-0.06%) |
Aug 05, 2008 | 25.94 | 26.16 | 25.72 | 26.10 | 464,608 | +0.52(+2.05%) |
Aug 04, 2008 | 25.79 | 26.13 | 25.37 | 25.58 | 538,585 | -0.22(-0.84%) |