Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.93 | 13.83 | 12.39 | 13.22 | 2,016,997 | +0.20(+1.54%) |
Oct 30, 2008 | 13.07 | 13.69 | 12.33 | 13.02 | 4,191,594 | +2.26(+20.98%) |
Oct 29, 2008 | 10.86 | 11.56 | 10.58 | 10.76 | 2,497,255 | +0.09(+0.80%) |
Oct 28, 2008 | 9.903 | 10.67 | 9.400 | 10.67 | 1,620,242 | +1.29(+13.69%) |
Oct 27, 2008 | 9.737 | 10.32 | 9.280 | 9.389 | 1,523,745 | -0.78(-7.64%) |
Oct 24, 2008 | 9.491 | 10.53 | 9.491 | 10.17 | 1,964,082 | -0.53(-4.97%) |
Oct 23, 2008 | 11.07 | 11.33 | 10.00 | 10.70 | 2,408,234 | +0.01(+0.11%) |
Oct 22, 2008 | 11.79 | 11.97 | 10.40 | 10.69 | 1,545,528 | -1.55(-12.70%) |
Oct 21, 2008 | 12.28 | 12.79 | 12.02 | 12.24 | 1,246,549 | -0.57(-4.42%) |
Oct 20, 2008 | 12.36 | 12.81 | 11.55 | 12.81 | 1,743,292 | +1.34(+11.71%) |
Oct 17, 2008 | 11.92 | 12.46 | 11.31 | 11.46 | 2,664,408 | -1.09(-8.65%) |
Oct 16, 2008 | 11.42 | 12.55 | 10.87 | 12.55 | 2,415,997 | +1.30(+11.53%) |
Oct 15, 2008 | 12.82 | 12.87 | 11.25 | 11.25 | 1,791,767 | -1.78(-13.64%) |
Oct 14, 2008 | 14.48 | 14.85 | 12.53 | 13.03 | 2,415,134 | -0.60(-4.40%) |
Oct 13, 2008 | 10.62 | 13.63 | 10.31 | 13.63 | 2,308,666 | +3.34(+32.50%) |
Oct 10, 2008 | 11.87 | 12.61 | 10.29 | 10.29 | 3,038,316 | -2.20(-17.62%) |
Oct 09, 2008 | 14.08 | 14.63 | 12.49 | 12.49 | 2,501,646 | -1.27(-9.22%) |
Oct 08, 2008 | 13.47 | 14.50 | 12.69 | 13.75 | 2,394,364 | -0.23(-1.63%) |
Oct 07, 2008 | 15.25 | 15.61 | 13.90 | 13.98 | 3,211,727 | -0.91(-6.10%) |
Oct 06, 2008 | 16.51 | 16.51 | 13.38 | 14.89 | 2,611,584 | -1.82(-10.88%) |
Oct 03, 2008 | 16.94 | 18.13 | 16.43 | 16.71 | 1,997,078 | +0.05(+0.27%) |
Oct 02, 2008 | 18.50 | 18.50 | 16.58 | 16.66 | 2,000,941 | -2.25(-11.88%) |
Oct 01, 2008 | 20.20 | 20.20 | 18.68 | 18.91 | 1,357,156 | -1.29(-6.39%) |
Sep 30, 2008 | 19.31 | 20.21 | 19.15 | 20.20 | 1,120,768 | +1.13(+5.90%) |
Sep 29, 2008 | 21.08 | 21.08 | 18.51 | 19.07 | 1,575,047 | -2.43(-11.32%) |
Sep 26, 2008 | 21.49 | 21.76 | 20.81 | 21.51 | 0 | -0.58(-2.64%) |
Sep 25, 2008 | 22.06 | 22.31 | 21.48 | 22.09 | 1,457,490 | +0.03(+0.13%) |
Sep 24, 2008 | 22.64 | 22.77 | 21.97 | 22.06 | 983,603 | -0.33(-1.48%) |
Sep 23, 2008 | 22.69 | 22.94 | 21.68 | 22.39 | 1,820,076 | -0.78(-3.35%) |
Sep 22, 2008 | 22.89 | 23.76 | 22.32 | 23.17 | 1,721,865 | +0.18(+0.77%) |
Sep 19, 2008 | 22.29 | 23.30 | 21.31 | 22.99 | 0 | +2.13(+10.22%) |
Sep 18, 2008 | 21.14 | 21.82 | 19.39 | 20.86 | 3,148,732 | -0.08(-0.38%) |
Sep 17, 2008 | 21.83 | 22.28 | 20.66 | 20.94 | 2,465,926 | -1.34(-6.03%) |
Sep 16, 2008 | 21.00 | 22.29 | 19.95 | 22.29 | 2,793,616 | +0.59(+2.71%) |
Sep 15, 2008 | 22.65 | 23.24 | 21.38 | 21.70 | 2,696,289 | -2.19(-9.18%) |
Sep 12, 2008 | 22.98 | 24.46 | 22.77 | 23.89 | 2,342,793 | +0.82(+3.54%) |
Sep 11, 2008 | 21.98 | 23.42 | 21.29 | 23.07 | 2,881,066 | +0.82(+3.70%) |
Sep 10, 2008 | 22.34 | 22.79 | 21.93 | 22.25 | 3,985,521 | +0.10(+0.44%) |
Sep 09, 2008 | 24.67 | 24.71 | 22.13 | 22.15 | 4,065,055 | -3.05(-12.09%) |
Sep 08, 2008 | 26.25 | 26.41 | 25.09 | 25.20 | 2,105,075 | -0.42(-1.63%) |
Sep 05, 2008 | 28.06 | 28.06 | 24.59 | 25.62 | 0 | -1.90(-6.90%) |
Sep 04, 2008 | 28.42 | 28.89 | 27.22 | 27.51 | 1,720,305 | -1.05(-3.68%) |
Sep 03, 2008 | 29.12 | 29.65 | 27.81 | 28.57 | 1,917,089 | -0.50(-1.73%) |
Sep 02, 2008 | 31.31 | 31.34 | 28.87 | 29.07 | 1,986,400 | -2.72(-8.56%) |
Aug 29, 2008 | 32.54 | 32.54 | 31.36 | 31.79 | 0 | -0.53(-1.63%) |
Aug 28, 2008 | 32.97 | 33.03 | 31.39 | 32.31 | 1,641,284 | -0.10(-0.30%) |
Aug 27, 2008 | 31.71 | 32.55 | 31.44 | 32.41 | 1,835,541 | +0.83(+2.62%) |
Aug 26, 2008 | 31.31 | 31.79 | 31.11 | 31.58 | 1,444,147 | +0.74(+2.39%) |
Aug 25, 2008 | 29.90 | 31.45 | 29.90 | 30.85 | 1,299,487 | +0.46(+1.50%) |
Aug 22, 2008 | 30.65 | 31.07 | 30.25 | 30.39 | 846,483 | -0.51(-1.65%) |
Aug 21, 2008 | 30.39 | 31.29 | 30.23 | 30.90 | 1,121,240 | +0.98(+3.29%) |
Aug 20, 2008 | 29.49 | 30.00 | 29.07 | 29.91 | 1,357,790 | +0.79(+2.73%) |
Aug 19, 2008 | 28.08 | 29.23 | 28.08 | 29.12 | 1,186,059 | +0.95(+3.37%) |
Aug 18, 2008 | 28.16 | 28.60 | 27.92 | 28.17 | 1,175,986 | +0.03(+0.10%) |
Aug 15, 2008 | 28.00 | 28.66 | 27.85 | 28.14 | 0 | -0.62(-2.17%) |
Aug 14, 2008 | 28.74 | 29.57 | 28.04 | 28.77 | 2,022,831 | -0.09(-0.32%) |
Aug 13, 2008 | 28.04 | 29.00 | 28.04 | 28.86 | 2,012,841 | +0.74(+2.62%) |
Aug 12, 2008 | 27.78 | 28.51 | 27.72 | 28.12 | 2,031,545 | +0.53(+1.93%) |
Aug 11, 2008 | 28.20 | 28.60 | 26.98 | 27.59 | 1,672,033 | -0.21(-0.74%) |
Aug 08, 2008 | 29.36 | 29.68 | 27.55 | 27.79 | 2,641,467 | -1.71(-5.79%) |
Aug 07, 2008 | 30.35 | 30.42 | 29.46 | 29.50 | 1,763,700 | -0.48(-1.60%) |
Aug 06, 2008 | 29.50 | 30.17 | 29.07 | 29.98 | 2,326,261 | +0.87(+2.98%) |
Aug 05, 2008 | 28.59 | 30.05 | 28.59 | 29.11 | 3,365,886 | +0.10(+0.35%) |
Aug 04, 2008 | 32.46 | 33.65 | 28.76 | 29.01 | 3,672,289 | -3.33(-10.28%) |