Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.710 | 10.97 | 9.710 | 10.56 | 2,588,376 | +0.29(+2.82%) |
Oct 30, 2008 | 9.510 | 10.32 | 9.380 | 10.27 | 2,418,647 | +1.07(+11.63%) |
Oct 29, 2008 | 8.100 | 10.26 | 8.100 | 9.200 | 4,505,963 | +1.21(+15.14%) |
Oct 28, 2008 | 8.360 | 8.550 | 7.430 | 7.990 | 4,194,847 | -0.03(-0.37%) |
Oct 27, 2008 | 8.860 | 8.910 | 7.940 | 8.020 | 1,705,961 | -0.99(-10.99%) |
Oct 24, 2008 | 8.760 | 9.370 | 8.290 | 9.010 | 3,199,892 | -0.54(-5.65%) |
Oct 23, 2008 | 9.870 | 10.12 | 8.820 | 9.550 | 3,396,611 | -0.09(-0.93%) |
Oct 22, 2008 | 10.74 | 10.84 | 9.270 | 9.640 | 2,152,427 | -1.58(-14.08%) |
Oct 21, 2008 | 11.41 | 11.83 | 11.12 | 11.22 | 2,278,138 | -0.52(-4.43%) |
Oct 20, 2008 | 11.42 | 12.04 | 11.11 | 11.74 | 2,710,800 | +0.75(+6.82%) |
Oct 17, 2008 | 11.23 | 12.08 | 10.41 | 10.99 | 3,493,580 | -0.49(-4.27%) |
Oct 16, 2008 | 11.23 | 11.73 | 10.06 | 11.48 | 3,586,186 | +0.45(+4.08%) |
Oct 15, 2008 | 12.82 | 12.82 | 10.84 | 11.03 | 3,107,593 | -2.34(-17.50%) |
Oct 14, 2008 | 13.12 | 14.15 | 12.56 | 13.37 | 5,948,388 | +0.88(+7.05%) |
Oct 13, 2008 | 11.72 | 12.56 | 11.10 | 12.49 | 4,586,533 | +1.69(+15.65%) |
Oct 10, 2008 | 13.43 | 13.95 | 9.850 | 10.80 | 6,114,226 | -3.62(-25.10%) |
Oct 09, 2008 | 16.95 | 17.28 | 14.27 | 14.42 | 2,545,600 | -2.01(-12.23%) |
Oct 08, 2008 | 16.09 | 17.33 | 14.40 | 16.43 | 5,637,046 | -0.19(-1.14%) |
Oct 07, 2008 | 18.96 | 19.53 | 16.59 | 16.62 | 2,550,144 | -2.03(-10.88%) |
Oct 06, 2008 | 19.57 | 19.80 | 16.82 | 18.65 | 3,441,468 | -1.61(-7.95%) |
Oct 03, 2008 | 21.30 | 21.99 | 20.16 | 20.26 | 2,771,342 | -0.59(-2.83%) |
Oct 02, 2008 | 22.80 | 22.85 | 20.62 | 20.85 | 2,777,055 | -2.32(-10.01%) |
Oct 01, 2008 | 23.91 | 23.91 | 22.59 | 23.17 | 1,516,190 | -1.11(-4.57%) |
Sep 30, 2008 | 23.13 | 24.35 | 22.90 | 24.28 | 1,607,210 | +1.46(+6.40%) |
Sep 29, 2008 | 25.08 | 25.16 | 22.13 | 22.82 | 2,898,933 | -3.03(-11.72%) |
Sep 26, 2008 | 25.93 | 26.26 | 25.13 | 25.85 | 0 | -0.85(-3.18%) |
Sep 25, 2008 | 26.84 | 27.00 | 26.00 | 26.70 | 1,361,419 | -0.16(-0.60%) |
Sep 24, 2008 | 26.56 | 27.24 | 26.45 | 26.86 | 2,465,366 | -0.60(-2.18%) |
Sep 23, 2008 | 28.76 | 28.94 | 27.29 | 27.46 | 1,448,428 | -1.17(-4.09%) |
Sep 22, 2008 | 28.67 | 29.43 | 28.59 | 28.63 | 2,630,443 | +0.09(+0.32%) |
Sep 19, 2008 | 28.25 | 29.13 | 26.65 | 28.54 | 0 | +1.38(+5.08%) |
Sep 18, 2008 | 27.49 | 27.89 | 25.97 | 27.16 | 2,461,973 | +0.51(+1.91%) |
Sep 17, 2008 | 27.57 | 27.57 | 25.94 | 26.65 | 2,404,949 | -0.67(-2.45%) |
Sep 16, 2008 | 24.99 | 27.35 | 24.87 | 27.32 | 2,624,536 | +1.13(+4.31%) |
Sep 15, 2008 | 27.16 | 27.59 | 26.12 | 26.19 | 3,003,411 | -2.07(-7.32%) |
Sep 12, 2008 | 27.24 | 28.51 | 27.09 | 28.26 | 3,012,680 | +1.16(+4.28%) |
Sep 11, 2008 | 26.92 | 27.29 | 26.00 | 27.10 | 3,045,338 | -0.10(-0.37%) |
Sep 10, 2008 | 27.32 | 27.75 | 26.50 | 27.20 | 3,071,759 | +0.50(+1.87%) |
Sep 09, 2008 | 28.30 | 28.43 | 26.62 | 26.70 | 4,602,209 | -2.07(-7.19%) |
Sep 08, 2008 | 29.15 | 29.63 | 28.38 | 28.77 | 2,780,183 | +0.18(+0.63%) |
Sep 05, 2008 | 28.85 | 28.85 | 28.02 | 28.59 | 0 | -0.23(-0.80%) |
Sep 04, 2008 | 28.60 | 29.27 | 28.25 | 28.82 | 2,647,157 | +0.22(+0.77%) |
Sep 03, 2008 | 28.81 | 29.52 | 28.15 | 28.60 | 2,683,795 | -0.33(-1.14%) |
Sep 02, 2008 | 29.45 | 30.45 | 28.93 | 28.93 | 1,913,083 | -1.84(-5.98%) |
Aug 29, 2008 | 31.59 | 31.59 | 30.71 | 30.77 | 621,281 | -0.64(-2.04%) |
Aug 28, 2008 | 31.99 | 31.99 | 30.61 | 31.41 | 682,822 | -0.19(-0.60%) |
Aug 27, 2008 | 31.58 | 32.00 | 31.21 | 31.60 | 787,011 | +0.52(+1.67%) |
Aug 26, 2008 | 30.79 | 31.32 | 30.54 | 31.08 | 889,831 | +0.37(+1.20%) |
Aug 25, 2008 | 30.81 | 31.20 | 30.45 | 30.71 | 916,809 | -0.16(-0.52%) |
Aug 22, 2008 | 31.17 | 31.17 | 30.57 | 30.87 | 1,140,163 | -0.35(-1.12%) |
Aug 21, 2008 | 30.20 | 31.47 | 30.04 | 31.22 | 2,234,225 | +1.27(+4.24%) |
Aug 20, 2008 | 29.11 | 30.14 | 29.08 | 29.95 | 1,688,967 | +0.96(+3.31%) |
Aug 19, 2008 | 28.52 | 29.30 | 28.52 | 28.99 | 1,135,075 | +0.25(+0.87%) |
Aug 18, 2008 | 29.77 | 29.95 | 28.47 | 28.74 | 1,598,902 | -0.85(-2.87%) |
Aug 15, 2008 | 29.65 | 29.72 | 29.09 | 29.59 | 0 | -0.13(-0.44%) |
Aug 14, 2008 | 30.53 | 30.53 | 29.28 | 29.72 | 1,032,795 | -0.61(-2.01%) |
Aug 13, 2008 | 29.48 | 30.45 | 29.35 | 30.33 | 1,264,352 | +0.86(+2.92%) |
Aug 12, 2008 | 29.85 | 30.25 | 29.47 | 29.47 | 1,096,300 | -0.38(-1.27%) |
Aug 11, 2008 | 29.52 | 29.93 | 29.25 | 29.85 | 2,630,959 | +0.39(+1.32%) |
Aug 08, 2008 | 29.78 | 29.91 | 29.09 | 29.46 | 1,864,296 | -0.42(-1.41%) |
Aug 07, 2008 | 30.50 | 30.64 | 29.82 | 29.88 | 1,431,833 | -0.38(-1.26%) |
Aug 06, 2008 | 29.06 | 30.31 | 29.06 | 30.26 | 2,022,968 | +1.11(+3.81%) |
Aug 05, 2008 | 29.70 | 29.93 | 28.65 | 29.15 | 3,092,084 | -0.66(-2.21%) |
Aug 04, 2008 | 31.31 | 31.79 | 29.41 | 29.81 | 2,516,368 | -1.84(-5.81%) |