Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 23.75 | 28.70 | 23.52 | 28.46 | 0 | +4.44(+18.47%) |
Oct 30, 2008 | 22.11 | 26.22 | 21.03 | 24.02 | 1,960,827 | +3.24(+15.59%) |
Oct 29, 2008 | 19.31 | 22.53 | 19.31 | 20.78 | 1,093,057 | +1.28(+6.59%) |
Oct 28, 2008 | 18.18 | 19.59 | 17.32 | 19.50 | 622,428 | +1.41(+7.81%) |
Oct 27, 2008 | 18.54 | 19.31 | 18.07 | 18.08 | 512,116 | -0.71(-3.78%) |
Oct 24, 2008 | 16.91 | 19.46 | 16.91 | 18.79 | 885,036 | -0.09(-0.46%) |
Oct 23, 2008 | 20.74 | 21.34 | 17.72 | 18.88 | 1,648,559 | -1.67(-8.11%) |
Oct 22, 2008 | 21.75 | 21.83 | 20.02 | 20.55 | 552,138 | -1.85(-8.26%) |
Oct 21, 2008 | 22.86 | 23.13 | 22.11 | 22.40 | 317,734 | -0.97(-4.13%) |
Oct 20, 2008 | 22.70 | 23.45 | 21.67 | 23.37 | 506,796 | +0.95(+4.23%) |
Oct 17, 2008 | 22.07 | 23.93 | 21.86 | 22.42 | 0 | -0.38(-1.68%) |
Oct 16, 2008 | 21.22 | 23.07 | 20.34 | 22.80 | 1,808,474 | +1.66(+7.85%) |
Oct 15, 2008 | 21.68 | 21.78 | 21.08 | 21.14 | 1,346,719 | -0.63(-2.89%) |
Oct 14, 2008 | 24.00 | 24.32 | 21.48 | 21.77 | 1,311,339 | -1.11(-4.85%) |
Oct 13, 2008 | 21.03 | 23.45 | 20.87 | 22.88 | 1,336,468 | +2.94(+14.72%) |
Oct 10, 2008 | 18.10 | 21.16 | 17.39 | 19.94 | 0 | +0.90(+4.73%) |
Oct 09, 2008 | 20.99 | 21.12 | 19.04 | 19.04 | 1,340,611 | -1.48(-7.19%) |
Oct 08, 2008 | 19.83 | 21.89 | 19.73 | 20.52 | 1,381,304 | +0.01(+0.04%) |
Oct 07, 2008 | 23.01 | 23.05 | 20.38 | 20.51 | 1,444,275 | -1.90(-8.47%) |
Oct 06, 2008 | 24.08 | 24.08 | 20.53 | 22.41 | 1,830,577 | -2.34(-9.45%) |
Oct 03, 2008 | 26.48 | 27.12 | 24.65 | 24.75 | 0 | -0.77(-3.03%) |
Oct 02, 2008 | 27.19 | 27.25 | 25.17 | 25.52 | 739,267 | -1.90(-6.92%) |
Oct 01, 2008 | 28.17 | 28.22 | 26.69 | 27.42 | 457,478 | -1.16(-4.05%) |
Sep 30, 2008 | 26.95 | 28.97 | 26.11 | 28.58 | 1,107,499 | +2.29(+8.71%) |
Sep 29, 2008 | 29.20 | 29.50 | 25.52 | 26.29 | 1,285,761 | -3.41(-11.50%) |
Sep 26, 2008 | 29.64 | 30.00 | 28.92 | 29.70 | 0 | -0.53(-1.77%) |
Sep 25, 2008 | 28.73 | 30.39 | 28.46 | 30.23 | 886,081 | +1.64(+5.72%) |
Sep 24, 2008 | 29.39 | 29.39 | 28.08 | 28.60 | 546,067 | -0.78(-2.66%) |
Sep 23, 2008 | 30.72 | 30.79 | 28.93 | 29.38 | 762,538 | -1.22(-3.99%) |
Sep 22, 2008 | 32.45 | 32.80 | 30.43 | 30.60 | 466,946 | -2.20(-6.71%) |
Sep 19, 2008 | 31.34 | 33.70 | 29.51 | 32.80 | 0 | +1.79(+5.76%) |
Sep 18, 2008 | 30.47 | 31.73 | 29.40 | 31.02 | 1,587,375 | +1.16(+3.87%) |
Sep 17, 2008 | 29.80 | 30.31 | 28.80 | 29.86 | 988,012 | -0.53(-1.73%) |
Sep 16, 2008 | 27.31 | 30.59 | 27.31 | 30.39 | 1,367,926 | +2.40(+8.58%) |
Sep 15, 2008 | 28.83 | 30.01 | 27.98 | 27.98 | 715,800 | -1.99(-6.63%) |
Sep 12, 2008 | 29.28 | 30.36 | 29.25 | 29.97 | 0 | -0.14(-0.45%) |
Sep 11, 2008 | 29.44 | 30.15 | 28.77 | 30.11 | 719,769 | +0.30(+0.99%) |
Sep 10, 2008 | 29.34 | 30.01 | 28.85 | 29.81 | 887,437 | +0.68(+2.33%) |
Sep 09, 2008 | 29.68 | 30.12 | 29.05 | 29.13 | 1,229,035 | -0.55(-1.85%) |
Sep 08, 2008 | 29.63 | 30.49 | 29.20 | 29.68 | 770,923 | +0.89(+3.10%) |
Sep 05, 2008 | 29.10 | 29.10 | 28.02 | 28.79 | 0 | -0.52(-1.77%) |
Sep 04, 2008 | 28.84 | 29.44 | 28.46 | 29.31 | 904,256 | +0.13(+0.44%) |
Sep 03, 2008 | 28.81 | 29.41 | 28.45 | 29.18 | 810,756 | +0.27(+0.94%) |
Sep 02, 2008 | 29.77 | 30.20 | 28.47 | 28.91 | 994,856 | -0.35(-1.20%) |
Aug 29, 2008 | 29.40 | 29.61 | 29.17 | 29.26 | 0 | -0.30(-1.00%) |
Aug 28, 2008 | 29.44 | 29.64 | 28.90 | 29.56 | 537,273 | +0.34(+1.17%) |
Aug 27, 2008 | 28.68 | 29.55 | 28.68 | 29.21 | 380,309 | +0.35(+1.22%) |
Aug 26, 2008 | 28.39 | 29.17 | 28.35 | 28.86 | 496,891 | +0.19(+0.67%) |
Aug 25, 2008 | 29.33 | 29.55 | 28.24 | 28.67 | 527,612 | -0.95(-3.20%) |
Aug 22, 2008 | 30.18 | 30.36 | 29.14 | 29.62 | 0 | -0.26(-0.88%) |
Aug 21, 2008 | 29.47 | 30.22 | 28.97 | 29.88 | 448,728 | +0.10(+0.32%) |
Aug 20, 2008 | 29.52 | 29.99 | 29.05 | 29.79 | 589,429 | +0.44(+1.49%) |
Aug 19, 2008 | 30.24 | 30.35 | 29.23 | 29.35 | 462,874 | -0.89(-2.93%) |
Aug 18, 2008 | 31.28 | 31.28 | 29.87 | 30.23 | 531,972 | -0.85(-2.75%) |
Aug 15, 2008 | 30.53 | 31.91 | 30.53 | 31.09 | 0 | +0.19(+0.62%) |
Aug 14, 2008 | 29.65 | 31.06 | 29.63 | 30.90 | 800,385 | +0.58(+1.92%) |
Aug 13, 2008 | 29.25 | 30.60 | 29.19 | 30.31 | 671,909 | +0.85(+2.90%) |
Aug 12, 2008 | 29.25 | 30.03 | 29.13 | 29.46 | 623,095 | -0.06(-0.19%) |
Aug 11, 2008 | 28.64 | 30.43 | 28.57 | 29.52 | 923,762 | +1.00(+3.50%) |
Aug 08, 2008 | 27.03 | 28.89 | 27.03 | 28.52 | 814,610 | +1.40(+5.18%) |
Aug 07, 2008 | 26.67 | 27.38 | 26.24 | 27.12 | 679,471 | +0.04(+0.15%) |
Aug 06, 2008 | 26.08 | 27.27 | 25.76 | 27.08 | 636,106 | +0.87(+3.32%) |
Aug 05, 2008 | 25.14 | 26.32 | 24.84 | 26.21 | 1,084,189 | +1.61(+6.55%) |
Aug 04, 2008 | 24.72 | 24.90 | 24.33 | 24.59 | 1,431,301 | -0.14(-0.55%) |