Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.67 | 16.32 | 15.56 | 15.91 | 1,552,518 | +0.31(+2.02%) |
Oct 30, 2008 | 16.04 | 16.06 | 14.92 | 15.60 | 1,737,096 | +0.17(+1.12%) |
Oct 29, 2008 | 14.92 | 16.51 | 14.55 | 15.42 | 832,463 | +0.53(+3.53%) |
Oct 28, 2008 | 14.58 | 14.94 | 13.98 | 14.90 | 1,882,949 | +0.69(+4.88%) |
Oct 27, 2008 | 14.33 | 15.20 | 14.13 | 14.20 | 803,672 | -0.37(-2.54%) |
Oct 24, 2008 | 13.78 | 15.30 | 13.44 | 14.57 | 697,278 | -0.64(-4.22%) |
Oct 23, 2008 | 15.71 | 16.68 | 14.58 | 15.22 | 937,701 | -0.66(-4.18%) |
Oct 22, 2008 | 17.16 | 17.16 | 15.28 | 15.88 | 1,058,840 | -1.80(-10.19%) |
Oct 21, 2008 | 17.77 | 18.39 | 17.13 | 17.68 | 672,292 | -0.22(-1.25%) |
Oct 20, 2008 | 16.93 | 17.93 | 16.89 | 17.90 | 669,755 | +1.23(+7.39%) |
Oct 17, 2008 | 16.24 | 17.97 | 16.24 | 16.67 | 822,621 | -0.42(-2.45%) |
Oct 16, 2008 | 15.97 | 17.26 | 14.98 | 17.09 | 977,445 | +1.06(+6.64%) |
Oct 15, 2008 | 17.43 | 18.35 | 15.99 | 16.03 | 609,391 | -1.95(-10.83%) |
Oct 14, 2008 | 19.73 | 19.92 | 17.43 | 17.97 | 770,170 | -1.00(-5.25%) |
Oct 13, 2008 | 18.09 | 19.08 | 17.12 | 18.97 | 1,051,500 | +1.91(+11.22%) |
Oct 10, 2008 | 14.90 | 17.42 | 13.44 | 17.06 | 1,458,595 | +1.43(+9.15%) |
Oct 09, 2008 | 17.25 | 17.62 | 15.52 | 15.63 | 885,190 | -1.39(-8.15%) |
Oct 08, 2008 | 16.78 | 17.82 | 16.70 | 17.01 | 1,545,633 | -0.36(-2.06%) |
Oct 07, 2008 | 19.12 | 19.25 | 17.36 | 17.37 | 827,303 | -1.50(-7.95%) |
Oct 06, 2008 | 18.84 | 19.12 | 17.28 | 18.87 | 948,748 | -0.14(-0.72%) |
Oct 03, 2008 | 19.65 | 20.43 | 18.91 | 19.01 | 665,684 | -0.32(-1.65%) |
Oct 02, 2008 | 20.58 | 20.66 | 19.22 | 19.33 | 387,021 | -1.34(-6.50%) |
Oct 01, 2008 | 21.04 | 21.36 | 20.51 | 20.67 | 523,164 | -0.49(-2.30%) |
Sep 30, 2008 | 20.11 | 21.29 | 20.09 | 21.16 | 615,039 | +1.52(+7.74%) |
Sep 29, 2008 | 20.41 | 21.24 | 19.49 | 19.64 | 555,056 | -1.15(-5.55%) |
Sep 26, 2008 | 20.76 | 20.90 | 20.15 | 20.79 | 462,111 | -0.01(-0.04%) |
Sep 25, 2008 | 20.61 | 21.21 | 20.47 | 20.80 | 440,790 | +0.36(+1.75%) |
Sep 24, 2008 | 21.32 | 21.93 | 20.38 | 20.44 | 536,639 | -0.87(-4.08%) |
Sep 23, 2008 | 22.32 | 22.69 | 21.18 | 21.31 | 638,075 | -1.06(-4.74%) |
Sep 22, 2008 | 23.63 | 23.90 | 22.27 | 22.37 | 691,450 | -1.03(-4.40%) |
Sep 19, 2008 | 23.53 | 24.66 | 22.80 | 23.40 | 2,199,189 | +0.92(+4.08%) |
Sep 18, 2008 | 20.29 | 22.55 | 20.18 | 22.48 | 1,655,690 | +2.72(+13.75%) |
Sep 17, 2008 | 20.90 | 21.54 | 19.40 | 19.77 | 1,317,357 | -1.49(-7.03%) |
Sep 16, 2008 | 20.18 | 21.39 | 20.16 | 21.26 | 1,046,642 | +0.45(+2.17%) |
Sep 15, 2008 | 20.39 | 21.82 | 20.39 | 20.81 | 1,065,237 | -0.75(-3.48%) |
Sep 12, 2008 | 21.58 | 21.80 | 21.20 | 21.56 | 618,681 | -0.03(-0.14%) |
Sep 11, 2008 | 21.48 | 21.80 | 20.88 | 21.59 | 822,157 | -0.04(-0.20%) |
Sep 10, 2008 | 20.56 | 21.71 | 20.54 | 21.63 | 1,159,995 | +1.37(+6.76%) |
Sep 09, 2008 | 21.37 | 21.73 | 20.21 | 20.26 | 1,115,105 | -1.11(-5.20%) |
Sep 08, 2008 | 22.00 | 22.27 | 21.14 | 21.37 | 588,407 | +0.09(+0.40%) |
Sep 05, 2008 | 21.16 | 21.59 | 20.82 | 21.29 | 767,997 | +0.00(+0.02%) |
Sep 04, 2008 | 21.63 | 22.04 | 21.22 | 21.28 | 999,144 | -0.26(-1.22%) |
Sep 03, 2008 | 21.76 | 22.16 | 21.28 | 21.54 | 700,509 | -0.16(-0.75%) |
Sep 02, 2008 | 22.85 | 22.90 | 21.68 | 21.71 | 1,828,546 | -1.40(-6.04%) |
Aug 29, 2008 | 23.13 | 23.30 | 22.70 | 23.10 | 1,232,281 | +0.04(+0.19%) |
Aug 28, 2008 | 22.66 | 23.09 | 22.50 | 23.06 | 1,031,948 | +0.27(+1.19%) |
Aug 27, 2008 | 22.98 | 23.05 | 22.56 | 22.79 | 893,932 | -0.09(-0.38%) |
Aug 26, 2008 | 22.18 | 23.26 | 22.12 | 22.88 | 2,111,014 | +0.19(+0.82%) |
Aug 25, 2008 | 23.44 | 23.63 | 22.61 | 22.69 | 2,222,974 | -0.89(-3.78%) |
Aug 22, 2008 | 24.49 | 24.97 | 23.22 | 23.58 | 7,847,137 | -7.34(-23.73%) |
Aug 21, 2008 | 31.07 | 31.21 | 30.49 | 30.92 | 1,669,439 | -0.31(-0.98%) |
Aug 20, 2008 | 31.00 | 31.44 | 30.79 | 31.22 | 576,195 | +0.31(+0.99%) |
Aug 19, 2008 | 30.64 | 31.41 | 30.60 | 30.92 | 468,851 | +0.04(+0.13%) |
Aug 18, 2008 | 31.08 | 31.44 | 30.61 | 30.88 | 298,138 | -0.08(-0.26%) |
Aug 15, 2008 | 31.41 | 31.45 | 30.87 | 30.96 | 737,970 | -0.05(-0.15%) |
Aug 14, 2008 | 30.53 | 31.05 | 30.51 | 31.01 | 440,836 | +0.16(+0.50%) |
Aug 13, 2008 | 30.53 | 31.00 | 30.23 | 30.85 | 501,326 | +0.18(+0.59%) |
Aug 12, 2008 | 31.09 | 31.09 | 30.53 | 30.67 | 513,826 | -0.47(-1.52%) |
Aug 11, 2008 | 30.44 | 31.27 | 30.19 | 31.15 | 833,401 | +0.95(+3.14%) |
Aug 08, 2008 | 29.54 | 30.29 | 29.54 | 30.20 | 681,828 | +0.57(+1.92%) |
Aug 07, 2008 | 29.83 | 29.98 | 29.51 | 29.63 | 669,470 | -0.61(-2.02%) |
Aug 06, 2008 | 29.40 | 30.50 | 29.40 | 30.24 | 601,620 | +0.29(+0.96%) |
Aug 05, 2008 | 29.42 | 30.37 | 29.42 | 29.95 | 501,367 | +0.18(+0.59%) |
Aug 04, 2008 | 30.10 | 30.30 | 29.57 | 29.78 | 529,171 | -0.25(-0.85%) |