Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.08 | 18.76 | 17.27 | 17.63 | 1,009,777 | -0.60(-3.28%) |
Oct 30, 2008 | 17.71 | 18.60 | 17.15 | 18.23 | 852,096 | +1.14(+6.67%) |
Oct 29, 2008 | 17.37 | 17.45 | 15.91 | 17.09 | 1,003,661 | -0.49(-2.77%) |
Oct 28, 2008 | 14.59 | 17.62 | 14.55 | 17.58 | 1,907,483 | +3.45(+24.40%) |
Oct 27, 2008 | 14.93 | 15.23 | 13.97 | 14.13 | 1,178,750 | -0.61(-4.15%) |
Oct 24, 2008 | 14.86 | 15.84 | 13.90 | 14.74 | 1,312,363 | -1.29(-8.02%) |
Oct 23, 2008 | 17.90 | 18.36 | 15.60 | 16.03 | 1,378,610 | -2.43(-13.14%) |
Oct 22, 2008 | 19.32 | 19.81 | 17.49 | 18.45 | 937,224 | -1.24(-6.28%) |
Oct 21, 2008 | 20.61 | 21.02 | 19.61 | 19.69 | 977,404 | -0.92(-4.48%) |
Oct 20, 2008 | 17.47 | 20.77 | 17.13 | 20.61 | 2,019,315 | +3.23(+18.59%) |
Oct 17, 2008 | 16.64 | 17.51 | 15.87 | 17.38 | 1,349,652 | +0.35(+2.08%) |
Oct 16, 2008 | 14.60 | 17.44 | 13.51 | 17.03 | 2,507,177 | +2.56(+17.73%) |
Oct 15, 2008 | 15.29 | 15.89 | 14.39 | 14.46 | 1,035,848 | -1.20(-7.68%) |
Oct 14, 2008 | 17.84 | 17.84 | 15.15 | 15.66 | 2,178,041 | -1.56(-9.08%) |
Oct 13, 2008 | 16.55 | 17.46 | 16.27 | 17.23 | 789,001 | +1.29(+8.06%) |
Oct 10, 2008 | 14.82 | 16.70 | 14.38 | 15.94 | 1,299,618 | +0.13(+0.79%) |
Oct 09, 2008 | 17.73 | 18.38 | 15.54 | 15.82 | 812,133 | -1.56(-8.96%) |
Oct 08, 2008 | 16.54 | 17.56 | 15.24 | 17.37 | 1,447,210 | +0.71(+4.25%) |
Oct 07, 2008 | 18.59 | 18.91 | 16.51 | 16.67 | 815,510 | -1.92(-10.32%) |
Oct 06, 2008 | 19.27 | 19.72 | 16.56 | 18.58 | 1,515,435 | -0.92(-4.74%) |
Oct 03, 2008 | 21.23 | 21.35 | 19.45 | 19.51 | 551,913 | -1.44(-6.87%) |
Oct 02, 2008 | 23.21 | 23.63 | 20.41 | 20.95 | 711,956 | -2.43(-10.40%) |
Oct 01, 2008 | 22.28 | 23.47 | 22.02 | 23.38 | 882,700 | +0.79(+3.51%) |
Sep 30, 2008 | 21.34 | 22.75 | 20.80 | 22.59 | 867,749 | +1.12(+5.21%) |
Sep 29, 2008 | 22.18 | 22.37 | 20.67 | 21.47 | 885,573 | -1.40(-6.11%) |
Sep 26, 2008 | 23.09 | 23.64 | 22.50 | 22.86 | 0 | -0.88(-3.72%) |
Sep 25, 2008 | 23.18 | 23.77 | 22.59 | 23.75 | 545,652 | +0.81(+3.55%) |
Sep 24, 2008 | 22.29 | 23.38 | 22.15 | 22.93 | 731,669 | +0.40(+1.79%) |
Sep 23, 2008 | 23.68 | 23.98 | 22.20 | 22.53 | 712,904 | -0.97(-4.14%) |
Sep 22, 2008 | 25.03 | 25.23 | 23.00 | 23.50 | 567,263 | -1.47(-5.90%) |
Sep 19, 2008 | 26.14 | 26.44 | 22.24 | 24.98 | 0 | +1.38(+5.86%) |
Sep 18, 2008 | 25.68 | 25.69 | 22.24 | 23.59 | 1,304,854 | -2.22(-8.61%) |
Sep 17, 2008 | 27.94 | 28.43 | 25.37 | 25.82 | 866,521 | -3.04(-10.55%) |
Sep 16, 2008 | 28.39 | 29.17 | 27.78 | 28.86 | 907,358 | +1.16(+4.19%) |
Sep 15, 2008 | 27.78 | 28.85 | 27.12 | 27.70 | 582,929 | -0.36(-1.29%) |
Sep 12, 2008 | 27.31 | 28.37 | 27.10 | 28.06 | 505,272 | +0.24(+0.87%) |
Sep 11, 2008 | 25.97 | 28.04 | 25.59 | 27.82 | 638,832 | +1.46(+5.54%) |
Sep 10, 2008 | 26.24 | 26.72 | 25.11 | 26.36 | 844,257 | +0.31(+1.17%) |
Sep 09, 2008 | 26.68 | 27.82 | 25.89 | 26.05 | 522,424 | -0.64(-2.40%) |
Sep 08, 2008 | 27.66 | 27.66 | 24.90 | 26.69 | 743,785 | -0.11(-0.41%) |
Sep 05, 2008 | 27.42 | 27.48 | 26.53 | 26.80 | 0 | -0.76(-2.77%) |
Sep 04, 2008 | 27.80 | 29.10 | 26.59 | 27.57 | 847,791 | -0.61(-2.17%) |
Sep 03, 2008 | 28.19 | 29.19 | 27.59 | 28.18 | 683,571 | -0.12(-0.42%) |
Sep 02, 2008 | 28.63 | 29.06 | 27.19 | 28.30 | 1,021,625 | +1.77(+6.65%) |
Aug 29, 2008 | 25.56 | 26.69 | 25.43 | 26.53 | 295,144 | +0.61(+2.36%) |
Aug 28, 2008 | 24.91 | 26.41 | 24.83 | 25.92 | 548,630 | +1.13(+4.57%) |
Aug 27, 2008 | 24.39 | 25.09 | 24.39 | 24.79 | 613,427 | +0.30(+1.22%) |
Aug 26, 2008 | 25.45 | 25.65 | 24.30 | 24.49 | 614,913 | -1.29(-5.01%) |
Aug 25, 2008 | 25.78 | 26.51 | 25.39 | 25.78 | 554,638 | -0.26(-1.01%) |
Aug 22, 2008 | 25.69 | 26.43 | 25.45 | 26.05 | 723,118 | +0.62(+2.43%) |
Aug 21, 2008 | 24.98 | 25.92 | 24.60 | 25.43 | 729,691 | -0.05(-0.19%) |
Aug 20, 2008 | 25.60 | 25.92 | 24.53 | 25.48 | 726,640 | -0.19(-0.73%) |
Aug 19, 2008 | 26.90 | 27.00 | 25.03 | 25.67 | 771,750 | -1.61(-5.89%) |
Aug 18, 2008 | 28.18 | 29.19 | 26.99 | 27.27 | 931,844 | -0.85(-3.02%) |
Aug 15, 2008 | 26.76 | 28.67 | 26.76 | 28.12 | 0 | +1.05(+3.88%) |
Aug 14, 2008 | 26.21 | 27.45 | 26.21 | 27.07 | 866,763 | +1.45(+5.67%) |
Aug 13, 2008 | 26.41 | 26.41 | 24.96 | 25.62 | 583,969 | -0.97(-3.63%) |
Aug 12, 2008 | 26.13 | 26.98 | 25.90 | 26.58 | 848,116 | +0.55(+2.11%) |
Aug 11, 2008 | 26.08 | 26.76 | 25.02 | 26.03 | 869,110 | +0.08(+0.29%) |
Aug 08, 2008 | 25.35 | 26.58 | 24.50 | 25.96 | 1,783,499 | +1.08(+4.36%) |
Aug 07, 2008 | 25.78 | 26.50 | 24.16 | 24.87 | 1,395,995 | -1.51(-5.72%) |
Aug 06, 2008 | 26.34 | 26.74 | 25.43 | 26.38 | 561,318 | +0.00(+0.00%) |
Aug 05, 2008 | 25.19 | 26.60 | 25.01 | 26.38 | 1,264,763 | +1.42(+5.71%) |
Aug 04, 2008 | 24.32 | 25.49 | 23.57 | 24.96 | 783,951 | +0.63(+2.57%) |