Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.87 | 17.97 | 16.02 | 17.97 | 311,987 | +0.68(+3.96%) |
Oct 30, 2008 | 17.94 | 17.97 | 16.26 | 17.28 | 359,869 | +0.77(+4.66%) |
Oct 29, 2008 | 15.32 | 17.02 | 13.95 | 16.51 | 503,460 | +1.58(+10.60%) |
Oct 28, 2008 | 14.51 | 15.40 | 13.14 | 14.93 | 333,679 | +1.54(+11.50%) |
Oct 27, 2008 | 13.60 | 14.32 | 13.02 | 13.39 | 245,325 | -0.77(-5.44%) |
Oct 24, 2008 | 12.85 | 14.72 | 12.83 | 14.16 | 447,765 | -1.45(-9.31%) |
Oct 23, 2008 | 16.00 | 16.46 | 14.08 | 15.62 | 547,879 | -0.21(-1.35%) |
Oct 22, 2008 | 17.25 | 18.23 | 15.49 | 15.83 | 527,671 | -2.28(-12.61%) |
Oct 21, 2008 | 19.49 | 19.49 | 17.69 | 18.11 | 426,135 | -1.35(-6.94%) |
Oct 20, 2008 | 19.67 | 19.68 | 17.83 | 19.47 | 445,588 | +0.54(+2.85%) |
Oct 17, 2008 | 19.67 | 20.27 | 17.21 | 18.93 | 673,112 | -0.84(-4.24%) |
Oct 16, 2008 | 17.67 | 19.77 | 15.53 | 19.77 | 791,187 | +3.55(+21.90%) |
Oct 15, 2008 | 20.71 | 20.71 | 16.21 | 16.21 | 707,681 | -4.49(-21.69%) |
Oct 14, 2008 | 20.84 | 22.66 | 20.20 | 20.71 | 939,977 | +1.13(+5.77%) |
Oct 13, 2008 | 19.59 | 21.01 | 17.71 | 19.58 | 426,929 | +2.72(+16.14%) |
Oct 10, 2008 | 11.63 | 17.11 | 10.70 | 16.86 | 575,630 | +3.55(+26.69%) |
Oct 09, 2008 | 16.63 | 18.14 | 13.24 | 13.31 | 441,697 | -1.97(-12.89%) |
Oct 08, 2008 | 13.58 | 17.52 | 12.19 | 15.27 | 644,200 | +2.14(+16.29%) |
Oct 07, 2008 | 15.50 | 16.86 | 12.65 | 13.13 | 485,503 | -2.04(-13.42%) |
Oct 06, 2008 | 15.95 | 16.12 | 13.99 | 15.17 | 1,191,124 | -2.02(-11.75%) |
Oct 03, 2008 | 17.98 | 19.97 | 17.11 | 17.19 | 0 | -0.48(-2.71%) |
Oct 02, 2008 | 20.82 | 20.96 | 17.65 | 17.67 | 313,803 | -3.30(-15.75%) |
Oct 01, 2008 | 23.42 | 23.42 | 20.75 | 20.97 | 306,123 | -2.17(-9.39%) |
Sep 30, 2008 | 20.35 | 23.42 | 20.35 | 23.15 | 441,877 | +2.80(+13.77%) |
Sep 29, 2008 | 24.69 | 24.69 | 18.18 | 20.34 | 537,371 | -4.84(-19.21%) |
Sep 26, 2008 | 25.89 | 26.14 | 24.81 | 25.18 | 0 | -1.45(-5.45%) |
Sep 25, 2008 | 26.88 | 27.89 | 26.36 | 26.63 | 184,252 | -0.16(-0.59%) |
Sep 24, 2008 | 26.72 | 28.05 | 26.33 | 26.79 | 288,667 | +0.16(+0.59%) |
Sep 23, 2008 | 28.23 | 28.35 | 26.16 | 26.63 | 299,015 | -1.60(-5.68%) |
Sep 22, 2008 | 29.95 | 29.99 | 28.05 | 28.24 | 248,890 | -1.55(-5.21%) |
Sep 19, 2008 | 27.52 | 29.89 | 27.51 | 29.79 | 0 | +3.74(+14.34%) |
Sep 18, 2008 | 26.21 | 27.16 | 24.05 | 26.05 | 415,601 | +0.10(+0.37%) |
Sep 17, 2008 | 27.68 | 28.28 | 25.81 | 25.96 | 303,192 | -1.92(-6.89%) |
Sep 16, 2008 | 26.10 | 28.46 | 25.67 | 27.88 | 436,992 | +0.39(+1.42%) |
Sep 15, 2008 | 28.80 | 29.85 | 25.74 | 27.49 | 334,805 | -2.09(-7.06%) |
Sep 12, 2008 | 28.52 | 30.20 | 28.52 | 29.58 | 329,620 | +0.23(+0.77%) |
Sep 11, 2008 | 28.23 | 31.08 | 26.76 | 29.35 | 537,074 | +1.11(+3.92%) |
Sep 10, 2008 | 25.48 | 29.07 | 25.38 | 28.24 | 588,681 | +2.40(+9.29%) |
Sep 09, 2008 | 30.45 | 30.45 | 25.39 | 25.84 | 1,010,864 | -5.24(-16.86%) |
Sep 08, 2008 | 32.52 | 33.37 | 30.53 | 31.08 | 529,921 | -0.77(-2.42%) |
Sep 05, 2008 | 30.38 | 32.08 | 29.52 | 31.85 | 0 | +0.52(+1.67%) |
Sep 04, 2008 | 32.73 | 33.98 | 31.12 | 31.33 | 896,279 | -2.90(-8.46%) |
Sep 03, 2008 | 35.63 | 36.50 | 33.74 | 34.23 | 1,194,109 | -2.27(-6.22%) |
Sep 02, 2008 | 40.22 | 40.22 | 36.41 | 36.50 | 771,659 | -3.46(-8.66%) |
Aug 29, 2008 | 41.00 | 41.00 | 39.51 | 39.96 | 0 | -0.74(-1.82%) |
Aug 28, 2008 | 39.33 | 41.02 | 38.79 | 40.70 | 534,503 | +1.76(+4.52%) |
Aug 27, 2008 | 39.74 | 40.05 | 38.85 | 38.94 | 386,131 | +0.09(+0.22%) |
Aug 26, 2008 | 38.74 | 40.30 | 38.53 | 38.86 | 617,926 | +0.35(+0.91%) |
Aug 25, 2008 | 42.88 | 42.88 | 38.29 | 38.50 | 1,026,033 | -3.57(-8.49%) |
Aug 22, 2008 | 43.54 | 44.34 | 41.97 | 42.08 | 0 | -1.39(-3.20%) |
Aug 21, 2008 | 44.85 | 44.85 | 42.91 | 43.47 | 248,883 | -1.39(-3.10%) |
Aug 20, 2008 | 43.32 | 45.03 | 43.26 | 44.86 | 407,749 | +1.60(+3.69%) |
Aug 19, 2008 | 44.49 | 44.49 | 42.85 | 43.26 | 509,741 | -1.72(-3.83%) |
Aug 18, 2008 | 44.31 | 45.76 | 43.21 | 44.99 | 540,580 | +1.83(+4.24%) |
Aug 15, 2008 | 45.95 | 46.98 | 42.78 | 43.16 | 0 | -2.61(-5.70%) |
Aug 14, 2008 | 45.34 | 45.96 | 44.49 | 45.77 | 400,712 | +0.82(+1.83%) |
Aug 13, 2008 | 45.59 | 45.97 | 43.92 | 44.94 | 522,589 | -0.63(-1.38%) |
Aug 12, 2008 | 44.58 | 45.59 | 43.92 | 45.57 | 462,956 | +1.76(+4.02%) |
Aug 11, 2008 | 43.14 | 45.24 | 42.62 | 43.81 | 699,809 | +1.56(+3.70%) |
Aug 08, 2008 | 41.87 | 43.81 | 41.58 | 42.25 | 465,625 | -0.75(-1.74%) |
Aug 07, 2008 | 44.69 | 44.88 | 41.17 | 43.00 | 556,682 | -1.14(-2.58%) |
Aug 06, 2008 | 41.39 | 45.20 | 41.02 | 44.13 | 844,639 | +3.52(+8.66%) |
Aug 05, 2008 | 38.51 | 41.02 | 38.18 | 40.62 | 732,976 | +1.69(+4.35%) |
Aug 04, 2008 | 43.53 | 43.53 | 37.33 | 38.92 | 1,434,793 | -4.70(-10.78%) |