Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.71 | 20.48 | 18.23 | 19.70 | 1,081,057 | +0.87(+4.62%) |
Oct 30, 2008 | 18.09 | 18.96 | 18.00 | 18.83 | 451,446 | +1.20(+6.81%) |
Oct 29, 2008 | 16.89 | 18.56 | 16.74 | 17.63 | 1,218,555 | +0.82(+4.89%) |
Oct 28, 2008 | 15.70 | 16.86 | 14.73 | 16.81 | 913,566 | +1.42(+9.21%) |
Oct 27, 2008 | 15.62 | 16.76 | 14.73 | 15.39 | 1,238,710 | -0.48(-3.04%) |
Oct 24, 2008 | 12.50 | 16.07 | 12.50 | 15.87 | 1,492,015 | +1.07(+7.22%) |
Oct 23, 2008 | 18.56 | 19.21 | 12.74 | 14.80 | 3,305,189 | -5.43(-26.82%) |
Oct 22, 2008 | 22.69 | 22.69 | 19.54 | 20.23 | 1,262,311 | -3.23(-13.78%) |
Oct 21, 2008 | 24.47 | 24.71 | 23.43 | 23.46 | 777,245 | -1.39(-5.59%) |
Oct 20, 2008 | 23.62 | 24.85 | 23.58 | 24.85 | 727,104 | +1.57(+6.74%) |
Oct 17, 2008 | 21.09 | 24.27 | 18.91 | 23.28 | 736,755 | +0.19(+0.82%) |
Oct 16, 2008 | 21.35 | 23.22 | 20.14 | 23.09 | 767,949 | +1.84(+8.67%) |
Oct 15, 2008 | 23.51 | 23.70 | 21.25 | 21.25 | 681,588 | -2.66(-11.11%) |
Oct 14, 2008 | 25.54 | 25.89 | 23.07 | 23.91 | 772,609 | -0.74(-2.99%) |
Oct 13, 2008 | 22.35 | 24.68 | 21.86 | 24.64 | 667,090 | +3.30(+15.46%) |
Oct 10, 2008 | 21.47 | 24.77 | 18.93 | 21.35 | 1,310,434 | -0.63(-2.88%) |
Oct 09, 2008 | 23.09 | 23.76 | 21.06 | 21.98 | 1,061,768 | -0.52(-2.31%) |
Oct 08, 2008 | 22.26 | 23.48 | 21.88 | 22.50 | 918,701 | -0.33(-1.45%) |
Oct 07, 2008 | 24.72 | 25.10 | 22.70 | 22.83 | 674,377 | -1.68(-6.86%) |
Oct 06, 2008 | 25.29 | 25.52 | 23.09 | 24.51 | 1,046,903 | -1.33(-5.16%) |
Oct 03, 2008 | 26.43 | 27.54 | 25.41 | 25.85 | 905,504 | -0.23(-0.87%) |
Oct 02, 2008 | 28.86 | 29.28 | 25.96 | 26.07 | 880,275 | -3.37(-11.43%) |
Oct 01, 2008 | 29.75 | 29.90 | 29.08 | 29.44 | 605,772 | -0.61(-2.04%) |
Sep 30, 2008 | 29.72 | 30.30 | 28.65 | 30.05 | 810,581 | +0.75(+2.55%) |
Sep 29, 2008 | 30.17 | 30.17 | 28.03 | 29.31 | 979,098 | -1.46(-4.73%) |
Sep 26, 2008 | 30.29 | 30.85 | 29.31 | 30.76 | 0 | +0.46(+1.53%) |
Sep 25, 2008 | 29.67 | 30.86 | 29.51 | 30.30 | 830,634 | +0.74(+2.49%) |
Sep 24, 2008 | 29.36 | 30.25 | 29.26 | 29.56 | 319,089 | -0.32(-1.08%) |
Sep 23, 2008 | 30.78 | 31.19 | 29.51 | 29.88 | 677,337 | -0.76(-2.47%) |
Sep 22, 2008 | 32.61 | 32.61 | 30.59 | 30.64 | 729,138 | -1.98(-6.06%) |
Sep 19, 2008 | 30.81 | 37.43 | 29.09 | 32.61 | 0 | +2.96(+9.98%) |
Sep 18, 2008 | 29.10 | 30.48 | 27.03 | 29.66 | 958,453 | +0.99(+3.46%) |
Sep 17, 2008 | 29.88 | 29.93 | 28.62 | 28.66 | 590,805 | -1.70(-5.60%) |
Sep 16, 2008 | 29.16 | 30.47 | 29.10 | 30.36 | 865,449 | +0.43(+1.42%) |
Sep 15, 2008 | 30.62 | 31.44 | 29.81 | 29.94 | 920,069 | -1.92(-6.02%) |
Sep 12, 2008 | 31.68 | 32.57 | 31.45 | 31.86 | 855,078 | -0.25(-0.77%) |
Sep 11, 2008 | 33.05 | 33.05 | 31.20 | 32.10 | 919,751 | -1.34(-4.01%) |
Sep 10, 2008 | 32.70 | 33.92 | 32.31 | 33.45 | 437,965 | +1.06(+3.27%) |
Sep 09, 2008 | 34.15 | 35.14 | 32.36 | 32.39 | 473,210 | -1.80(-5.25%) |
Sep 08, 2008 | 34.84 | 35.33 | 33.79 | 34.18 | 577,315 | +0.11(+0.33%) |
Sep 05, 2008 | 33.75 | 34.13 | 32.83 | 34.07 | 0 | +0.26(+0.78%) |
Sep 04, 2008 | 34.21 | 34.62 | 32.44 | 33.80 | 1,102,086 | -0.71(-2.05%) |
Sep 03, 2008 | 34.64 | 35.08 | 33.92 | 34.51 | 446,124 | -0.15(-0.44%) |
Sep 02, 2008 | 35.03 | 35.76 | 33.89 | 34.67 | 726,111 | -0.07(-0.19%) |
Aug 29, 2008 | 35.40 | 35.40 | 34.50 | 34.73 | 266,952 | -0.89(-2.49%) |
Aug 28, 2008 | 35.07 | 35.82 | 34.86 | 35.62 | 407,045 | +0.60(+1.70%) |
Aug 27, 2008 | 34.73 | 35.32 | 34.73 | 35.02 | 591,161 | +0.25(+0.71%) |
Aug 26, 2008 | 34.35 | 34.86 | 34.21 | 34.78 | 468,428 | +0.34(+0.99%) |
Aug 25, 2008 | 34.66 | 34.98 | 33.98 | 34.44 | 485,459 | -0.47(-1.35%) |
Aug 22, 2008 | 34.84 | 35.02 | 34.27 | 34.91 | 600,343 | +0.29(+0.85%) |
Aug 21, 2008 | 35.42 | 35.67 | 34.19 | 34.62 | 755,696 | -1.18(-3.30%) |
Aug 20, 2008 | 36.52 | 36.90 | 35.47 | 35.80 | 1,009,711 | -0.59(-1.61%) |
Aug 19, 2008 | 37.95 | 38.70 | 36.16 | 36.39 | 720,365 | -2.36(-6.10%) |
Aug 18, 2008 | 40.05 | 40.05 | 38.26 | 38.75 | 425,332 | -0.50(-1.28%) |
Aug 15, 2008 | 39.65 | 40.09 | 38.78 | 39.25 | 0 | -0.01(-0.02%) |
Aug 14, 2008 | 38.42 | 39.27 | 38.26 | 39.26 | 590,741 | +0.78(+2.01%) |
Aug 13, 2008 | 38.76 | 39.09 | 37.90 | 38.48 | 617,034 | -0.27(-0.71%) |
Aug 12, 2008 | 38.79 | 39.80 | 38.38 | 38.76 | 635,861 | -0.09(-0.22%) |
Aug 11, 2008 | 37.58 | 39.46 | 37.58 | 38.84 | 681,400 | +1.41(+3.76%) |
Aug 08, 2008 | 35.75 | 37.81 | 35.75 | 37.44 | 671,272 | +1.35(+3.75%) |
Aug 07, 2008 | 35.71 | 36.68 | 35.49 | 36.08 | 591,779 | -0.31(-0.86%) |
Aug 06, 2008 | 35.71 | 36.50 | 35.12 | 36.40 | 458,438 | +0.43(+1.21%) |
Aug 05, 2008 | 34.36 | 36.16 | 34.36 | 35.96 | 581,270 | +1.87(+5.49%) |
Aug 04, 2008 | 34.95 | 35.12 | 33.69 | 34.09 | 594,315 | -0.86(-2.46%) |