Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.81 | 18.48 | 17.01 | 17.36 | 1,025,266 | -0.59(-3.28%) |
Oct 30, 2008 | 17.45 | 18.32 | 16.89 | 17.95 | 865,167 | +1.12(+6.67%) |
Oct 29, 2008 | 17.11 | 17.19 | 15.67 | 16.83 | 1,019,057 | -0.48(-2.77%) |
Oct 28, 2008 | 14.37 | 17.36 | 14.33 | 17.31 | 1,936,743 | +3.39(+24.40%) |
Oct 27, 2008 | 14.71 | 15.00 | 13.76 | 13.92 | 1,196,831 | -0.60(-4.15%) |
Oct 24, 2008 | 14.63 | 15.60 | 13.69 | 14.52 | 1,332,494 | -1.27(-8.02%) |
Oct 23, 2008 | 17.63 | 18.08 | 15.37 | 15.78 | 1,399,758 | -2.39(-13.14%) |
Oct 22, 2008 | 19.03 | 19.51 | 17.22 | 18.17 | 951,601 | -1.22(-6.28%) |
Oct 21, 2008 | 20.29 | 20.71 | 19.32 | 19.39 | 992,397 | -0.91(-4.48%) |
Oct 20, 2008 | 17.21 | 20.45 | 16.87 | 20.30 | 2,050,291 | +3.18(+18.59%) |
Oct 17, 2008 | 16.39 | 17.24 | 15.63 | 17.12 | 1,370,355 | +0.35(+2.08%) |
Oct 16, 2008 | 14.38 | 17.18 | 13.31 | 16.77 | 2,545,636 | +2.53(+17.73%) |
Oct 15, 2008 | 15.06 | 15.65 | 14.17 | 14.24 | 1,051,738 | -1.18(-7.68%) |
Oct 14, 2008 | 17.57 | 17.57 | 14.92 | 15.43 | 2,211,452 | -1.54(-9.08%) |
Oct 13, 2008 | 16.30 | 17.19 | 16.02 | 16.97 | 801,104 | +1.27(+8.06%) |
Oct 10, 2008 | 14.59 | 16.45 | 14.16 | 15.70 | 1,319,554 | +0.12(+0.79%) |
Oct 09, 2008 | 17.46 | 18.10 | 15.30 | 15.58 | 824,591 | -1.53(-8.96%) |
Oct 08, 2008 | 16.29 | 17.30 | 15.01 | 17.11 | 1,469,410 | +0.70(+4.25%) |
Oct 07, 2008 | 18.31 | 18.62 | 16.26 | 16.41 | 828,020 | -1.89(-10.32%) |
Oct 06, 2008 | 18.98 | 19.43 | 16.31 | 18.30 | 1,538,681 | -0.91(-4.74%) |
Oct 03, 2008 | 20.91 | 21.03 | 19.16 | 19.21 | 560,379 | -1.42(-6.87%) |
Oct 02, 2008 | 22.86 | 23.27 | 20.10 | 20.63 | 722,877 | -2.40(-10.40%) |
Oct 01, 2008 | 21.94 | 23.11 | 21.69 | 23.03 | 896,241 | +0.78(+3.51%) |
Sep 30, 2008 | 21.01 | 22.41 | 20.49 | 22.25 | 881,060 | +1.10(+5.21%) |
Sep 29, 2008 | 21.85 | 22.03 | 20.36 | 21.14 | 899,157 | -1.38(-6.11%) |
Sep 26, 2008 | 22.74 | 23.29 | 22.16 | 22.52 | 0 | -0.87(-3.72%) |
Sep 25, 2008 | 22.83 | 23.41 | 22.25 | 23.39 | 554,023 | +0.80(+3.55%) |
Sep 24, 2008 | 21.95 | 23.03 | 21.81 | 22.59 | 742,893 | +0.40(+1.79%) |
Sep 23, 2008 | 23.33 | 23.62 | 21.86 | 22.19 | 723,840 | -0.96(-4.14%) |
Sep 22, 2008 | 24.65 | 24.85 | 22.65 | 23.15 | 575,965 | -1.45(-5.90%) |
Sep 19, 2008 | 25.75 | 26.04 | 21.90 | 24.60 | 0 | +1.36(+5.86%) |
Sep 18, 2008 | 25.29 | 25.30 | 21.90 | 23.24 | 1,324,871 | -2.19(-8.61%) |
Sep 17, 2008 | 27.52 | 28.00 | 24.98 | 25.43 | 879,814 | -3.00(-10.55%) |
Sep 16, 2008 | 27.96 | 28.73 | 27.37 | 28.43 | 921,276 | +1.14(+4.19%) |
Sep 15, 2008 | 27.36 | 28.41 | 26.71 | 27.28 | 591,871 | -0.36(-1.29%) |
Sep 12, 2008 | 26.90 | 27.94 | 26.69 | 27.64 | 513,023 | +0.24(+0.87%) |
Sep 11, 2008 | 25.58 | 27.62 | 25.20 | 27.40 | 648,632 | +1.44(+5.54%) |
Sep 10, 2008 | 25.84 | 26.32 | 24.73 | 25.96 | 857,208 | +0.30(+1.17%) |
Sep 09, 2008 | 26.28 | 27.40 | 25.50 | 25.66 | 530,438 | -0.63(-2.40%) |
Sep 08, 2008 | 27.24 | 27.24 | 24.52 | 26.29 | 755,194 | -0.11(-0.41%) |
Sep 05, 2008 | 27.01 | 27.06 | 26.13 | 26.40 | 0 | -0.75(-2.77%) |
Sep 04, 2008 | 27.38 | 28.66 | 26.19 | 27.15 | 860,796 | -0.60(-2.17%) |
Sep 03, 2008 | 27.76 | 28.75 | 27.17 | 27.76 | 694,057 | -0.12(-0.42%) |
Sep 02, 2008 | 28.20 | 28.62 | 26.78 | 27.87 | 1,037,296 | +1.74(+6.65%) |
Aug 29, 2008 | 25.17 | 26.28 | 25.04 | 26.13 | 299,671 | +0.60(+2.36%) |
Aug 28, 2008 | 24.54 | 26.01 | 24.46 | 25.53 | 557,045 | +1.12(+4.57%) |
Aug 27, 2008 | 24.02 | 24.71 | 24.02 | 24.41 | 622,837 | +0.29(+1.22%) |
Aug 26, 2008 | 25.07 | 25.26 | 23.93 | 24.12 | 624,346 | -1.27(-5.01%) |
Aug 25, 2008 | 25.39 | 26.11 | 25.00 | 25.39 | 563,146 | -0.26(-1.01%) |
Aug 22, 2008 | 25.30 | 26.03 | 25.07 | 25.65 | 734,210 | +0.61(+2.43%) |
Aug 21, 2008 | 24.60 | 25.52 | 24.23 | 25.04 | 740,884 | -0.05(-0.19%) |
Aug 20, 2008 | 25.22 | 25.52 | 24.16 | 25.09 | 737,787 | -0.18(-0.73%) |
Aug 19, 2008 | 26.49 | 26.59 | 24.65 | 25.28 | 783,589 | -1.58(-5.89%) |
Aug 18, 2008 | 27.76 | 28.75 | 26.58 | 26.86 | 946,138 | -0.84(-3.02%) |
Aug 15, 2008 | 26.35 | 28.24 | 26.35 | 27.69 | 0 | +1.03(+3.88%) |
Aug 14, 2008 | 25.82 | 27.04 | 25.82 | 26.66 | 880,059 | +1.43(+5.67%) |
Aug 13, 2008 | 26.01 | 26.01 | 24.58 | 25.23 | 592,927 | -0.95(-3.63%) |
Aug 12, 2008 | 25.74 | 26.57 | 25.51 | 26.18 | 861,126 | +0.54(+2.11%) |
Aug 11, 2008 | 25.68 | 26.35 | 24.64 | 25.64 | 882,442 | +0.08(+0.29%) |
Aug 08, 2008 | 24.96 | 26.17 | 24.13 | 25.56 | 1,810,857 | +1.07(+4.36%) |
Aug 07, 2008 | 25.39 | 26.10 | 23.79 | 24.50 | 1,417,409 | -1.49(-5.72%) |
Aug 06, 2008 | 25.94 | 26.33 | 25.04 | 25.98 | 569,928 | +0.00(+0.00%) |
Aug 05, 2008 | 24.81 | 26.20 | 24.63 | 25.98 | 1,284,165 | +1.40(+5.71%) |
Aug 04, 2008 | 23.95 | 25.11 | 23.21 | 24.58 | 795,976 | +0.62(+2.57%) |