Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.58 | 17.69 | 16.44 | 17.25 | 646,620 | -0.26(-1.51%) |
Oct 30, 2008 | 17.30 | 17.61 | 16.33 | 17.51 | 453,431 | +0.51(+2.99%) |
Oct 29, 2008 | 15.72 | 17.59 | 15.65 | 17.01 | 870,087 | +1.00(+6.24%) |
Oct 28, 2008 | 15.07 | 16.08 | 14.61 | 16.01 | 722,616 | +1.12(+7.49%) |
Oct 27, 2008 | 14.59 | 15.62 | 14.59 | 14.89 | 528,929 | -0.17(-1.10%) |
Oct 24, 2008 | 14.37 | 15.52 | 14.12 | 15.06 | 671,444 | -0.30(-1.97%) |
Oct 23, 2008 | 16.84 | 17.10 | 14.86 | 15.36 | 951,226 | -1.46(-8.67%) |
Oct 22, 2008 | 17.86 | 18.02 | 16.23 | 16.82 | 564,456 | -1.53(-8.32%) |
Oct 21, 2008 | 18.82 | 19.27 | 18.10 | 18.35 | 694,982 | -0.49(-2.60%) |
Oct 20, 2008 | 17.75 | 18.84 | 17.45 | 18.84 | 789,401 | +1.49(+8.57%) |
Oct 17, 2008 | 16.92 | 18.27 | 16.42 | 17.35 | 521,187 | +0.22(+1.26%) |
Oct 16, 2008 | 16.19 | 17.13 | 15.31 | 17.13 | 636,247 | +1.11(+6.90%) |
Oct 15, 2008 | 17.96 | 18.06 | 15.78 | 16.03 | 706,264 | -2.50(-13.52%) |
Oct 14, 2008 | 18.88 | 19.08 | 17.70 | 18.53 | 1,021,274 | +0.34(+1.88%) |
Oct 13, 2008 | 17.11 | 18.19 | 16.11 | 18.19 | 716,528 | +2.17(+13.56%) |
Oct 10, 2008 | 15.86 | 16.33 | 14.32 | 16.02 | 1,471,140 | -0.82(-4.88%) |
Oct 09, 2008 | 18.23 | 18.40 | 16.43 | 16.84 | 1,105,252 | -0.95(-5.34%) |
Oct 08, 2008 | 18.04 | 18.84 | 17.33 | 17.79 | 1,645,437 | -0.92(-4.92%) |
Oct 07, 2008 | 18.15 | 19.25 | 17.96 | 18.71 | 1,537,374 | +0.56(+3.07%) |
Oct 06, 2008 | 19.10 | 19.10 | 16.49 | 18.15 | 1,487,795 | -1.21(-6.27%) |
Oct 03, 2008 | 20.28 | 21.03 | 19.36 | 19.36 | 967,160 | -0.67(-3.32%) |
Oct 02, 2008 | 22.51 | 22.59 | 19.89 | 20.03 | 828,438 | -2.70(-11.88%) |
Oct 01, 2008 | 23.38 | 23.56 | 21.89 | 22.73 | 780,259 | -1.18(-4.95%) |
Sep 30, 2008 | 23.00 | 23.91 | 22.25 | 23.91 | 646,975 | +1.19(+5.25%) |
Sep 29, 2008 | 22.75 | 23.54 | 21.68 | 22.72 | 1,387,682 | -1.21(-5.07%) |
Sep 26, 2008 | 23.66 | 24.09 | 23.29 | 23.93 | 0 | -0.22(-0.89%) |
Sep 25, 2008 | 24.36 | 24.36 | 23.50 | 24.15 | 687,158 | -0.20(-0.80%) |
Sep 24, 2008 | 24.54 | 24.69 | 24.08 | 24.34 | 478,840 | -0.25(-1.03%) |
Sep 23, 2008 | 25.93 | 25.93 | 24.33 | 24.60 | 434,643 | -1.19(-4.63%) |
Sep 22, 2008 | 26.26 | 27.01 | 25.39 | 25.79 | 680,143 | -0.90(-3.37%) |
Sep 19, 2008 | 25.44 | 27.15 | 25.07 | 26.69 | 0 | +2.99(+12.63%) |
Sep 18, 2008 | 23.42 | 24.99 | 22.92 | 23.70 | 1,618,763 | +0.48(+2.07%) |
Sep 17, 2008 | 23.84 | 24.13 | 22.76 | 23.22 | 1,222,200 | -0.89(-3.69%) |
Sep 16, 2008 | 23.49 | 24.38 | 23.14 | 24.11 | 1,138,466 | +0.10(+0.41%) |
Sep 15, 2008 | 24.11 | 24.25 | 23.62 | 24.01 | 1,239,087 | -1.13(-4.48%) |
Sep 12, 2008 | 24.09 | 25.31 | 23.86 | 25.14 | 737,058 | +0.94(+3.88%) |
Sep 11, 2008 | 24.57 | 24.61 | 23.77 | 24.20 | 1,064,447 | -0.84(-3.36%) |
Sep 10, 2008 | 23.74 | 25.74 | 23.44 | 25.04 | 1,230,217 | +1.49(+6.31%) |
Sep 09, 2008 | 27.12 | 27.19 | 23.29 | 23.55 | 1,802,159 | -3.82(-13.94%) |
Sep 08, 2008 | 29.27 | 29.35 | 26.89 | 27.37 | 1,112,008 | -0.06(-0.21%) |
Sep 05, 2008 | 27.12 | 27.68 | 26.73 | 27.43 | 0 | +0.21(+0.75%) |
Sep 04, 2008 | 28.57 | 28.94 | 27.08 | 27.22 | 851,502 | -1.69(-5.85%) |
Sep 03, 2008 | 30.00 | 30.56 | 28.54 | 28.91 | 905,025 | -1.30(-4.31%) |
Sep 02, 2008 | 31.71 | 31.71 | 29.85 | 30.22 | 538,633 | -1.06(-3.38%) |
Aug 29, 2008 | 30.62 | 31.48 | 30.50 | 31.27 | 495,538 | +0.71(+2.34%) |
Aug 28, 2008 | 30.60 | 30.63 | 30.11 | 30.56 | 433,320 | -0.01(-0.03%) |
Aug 27, 2008 | 30.32 | 30.92 | 30.03 | 30.57 | 404,016 | +0.24(+0.81%) |
Aug 26, 2008 | 29.99 | 30.45 | 29.67 | 30.32 | 438,184 | +0.48(+1.61%) |
Aug 25, 2008 | 30.77 | 30.92 | 29.47 | 29.84 | 653,647 | -1.27(-4.09%) |
Aug 22, 2008 | 30.93 | 31.21 | 30.64 | 31.12 | 342,686 | +0.11(+0.35%) |
Aug 21, 2008 | 30.89 | 31.29 | 30.37 | 31.01 | 425,068 | -0.12(-0.38%) |
Aug 20, 2008 | 30.84 | 31.13 | 30.36 | 31.13 | 364,040 | +0.40(+1.31%) |
Aug 19, 2008 | 30.94 | 31.10 | 30.35 | 30.72 | 367,202 | -0.29(-0.95%) |
Aug 18, 2008 | 31.31 | 31.57 | 30.86 | 31.02 | 383,706 | -0.15(-0.47%) |
Aug 15, 2008 | 31.61 | 31.70 | 30.96 | 31.16 | 0 | -0.26(-0.84%) |
Aug 14, 2008 | 30.75 | 31.66 | 30.64 | 31.43 | 569,238 | +0.34(+1.10%) |
Aug 13, 2008 | 30.63 | 31.32 | 30.23 | 31.09 | 463,305 | +0.40(+1.31%) |
Aug 12, 2008 | 29.88 | 30.72 | 29.49 | 30.69 | 688,939 | +0.83(+2.79%) |
Aug 11, 2008 | 29.91 | 30.25 | 29.38 | 29.85 | 554,001 | -0.16(-0.52%) |
Aug 08, 2008 | 29.06 | 30.33 | 29.06 | 30.01 | 687,335 | +0.79(+2.71%) |
Aug 07, 2008 | 28.84 | 30.00 | 28.68 | 29.22 | 1,254,932 | +1.02(+3.61%) |
Aug 06, 2008 | 27.46 | 28.71 | 27.45 | 28.20 | 632,862 | +0.74(+2.71%) |
Aug 05, 2008 | 26.96 | 27.88 | 26.91 | 27.46 | 592,698 | +0.48(+1.78%) |
Aug 04, 2008 | 27.52 | 27.78 | 26.57 | 26.98 | 1,015,473 | -0.62(-2.23%) |