Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.650 | 9.390 | 8.440 | 8.710 | 530,449 | +0.03(+0.35%) |
Oct 30, 2008 | 8.770 | 9.050 | 7.980 | 8.680 | 731,700 | +0.08(+0.93%) |
Oct 29, 2008 | 7.240 | 9.000 | 7.000 | 8.600 | 1,353,384 | +1.31(+17.97%) |
Oct 28, 2008 | 8.670 | 8.700 | 5.600 | 7.290 | 5,626,542 | -1.55(-17.53%) |
Oct 27, 2008 | 14.24 | 14.24 | 7.560 | 8.840 | 3,155,704 | -5.57(-38.65%) |
Oct 24, 2008 | 14.48 | 14.66 | 13.60 | 14.41 | 551,300 | -0.62(-4.13%) |
Oct 23, 2008 | 15.64 | 15.79 | 14.14 | 15.03 | 546,017 | -0.60(-3.84%) |
Oct 22, 2008 | 16.43 | 16.78 | 15.22 | 15.63 | 353,941 | -0.97(-5.84%) |
Oct 21, 2008 | 16.41 | 17.53 | 16.25 | 16.60 | 561,636 | +0.09(+0.55%) |
Oct 20, 2008 | 16.00 | 16.63 | 15.53 | 16.51 | 388,115 | +0.56(+3.51%) |
Oct 17, 2008 | 16.35 | 17.52 | 15.71 | 15.95 | 624,992 | -0.72(-4.32%) |
Oct 16, 2008 | 16.54 | 17.69 | 16.02 | 16.67 | 598,794 | +0.26(+1.58%) |
Oct 15, 2008 | 18.72 | 19.28 | 16.36 | 16.41 | 469,612 | -2.53(-13.36%) |
Oct 14, 2008 | 20.24 | 20.93 | 18.00 | 18.94 | 572,850 | -0.88(-4.44%) |
Oct 13, 2008 | 18.26 | 19.88 | 17.33 | 19.82 | 428,123 | +2.30(+13.13%) |
Oct 10, 2008 | 17.47 | 18.57 | 16.25 | 17.52 | 880,712 | -0.26(-1.46%) |
Oct 09, 2008 | 19.03 | 20.17 | 17.76 | 17.78 | 658,735 | -0.96(-5.12%) |
Oct 08, 2008 | 17.90 | 19.79 | 17.34 | 18.74 | 869,736 | +0.43(+2.35%) |
Oct 07, 2008 | 19.87 | 20.86 | 18.06 | 18.31 | 499,376 | -1.59(-7.99%) |
Oct 06, 2008 | 20.71 | 20.71 | 17.61 | 19.90 | 769,318 | -1.06(-5.06%) |
Oct 03, 2008 | 22.20 | 23.61 | 20.81 | 20.96 | 497,030 | -1.05(-4.77%) |
Oct 02, 2008 | 22.79 | 23.37 | 21.80 | 22.01 | 305,828 | -0.76(-3.34%) |
Oct 01, 2008 | 23.61 | 23.61 | 22.17 | 22.77 | 245,574 | -0.58(-2.48%) |
Sep 30, 2008 | 22.94 | 24.07 | 21.84 | 23.35 | 355,358 | +0.60(+2.64%) |
Sep 29, 2008 | 24.57 | 25.34 | 22.22 | 22.75 | 589,861 | -1.94(-7.86%) |
Sep 26, 2008 | 24.48 | 25.85 | 24.20 | 24.69 | 480,693 | +0.00(+0.00%) |
Sep 25, 2008 | 24.93 | 25.10 | 24.65 | 24.69 | 271,608 | -0.11(-0.44%) |
Sep 24, 2008 | 24.89 | 26.20 | 24.77 | 24.80 | 555,853 | -0.01(-0.04%) |
Sep 23, 2008 | 25.80 | 26.00 | 24.73 | 24.81 | 440,118 | -0.87(-3.39%) |
Sep 22, 2008 | 24.93 | 26.00 | 24.62 | 25.68 | 680,001 | +0.69(+2.76%) |
Sep 19, 2008 | 26.27 | 27.18 | 24.65 | 24.99 | 1,397,010 | +0.21(+0.85%) |
Sep 18, 2008 | 23.75 | 25.03 | 22.32 | 24.78 | 1,395,080 | +1.01(+4.25%) |
Sep 17, 2008 | 24.50 | 24.50 | 23.54 | 23.77 | 860,364 | -1.13(-4.54%) |
Sep 16, 2008 | 23.46 | 25.01 | 23.46 | 24.90 | 592,158 | +1.14(+4.80%) |
Sep 15, 2008 | 24.11 | 24.49 | 23.44 | 23.76 | 417,002 | -0.95(-3.84%) |
Sep 12, 2008 | 24.95 | 25.05 | 23.90 | 24.71 | 332,074 | -0.39(-1.55%) |
Sep 11, 2008 | 23.77 | 25.18 | 23.19 | 25.10 | 601,146 | +0.90(+3.72%) |
Sep 10, 2008 | 23.06 | 24.38 | 22.83 | 24.20 | 328,915 | +1.48(+6.51%) |
Sep 09, 2008 | 23.95 | 24.50 | 22.72 | 22.72 | 267,554 | -1.13(-4.74%) |
Sep 08, 2008 | 24.08 | 24.67 | 23.35 | 23.85 | 284,025 | +0.22(+0.93%) |
Sep 05, 2008 | 23.12 | 23.86 | 22.31 | 23.63 | 276,692 | +0.48(+2.07%) |
Sep 04, 2008 | 24.00 | 24.26 | 22.89 | 23.15 | 381,347 | -0.78(-3.26%) |
Sep 03, 2008 | 23.35 | 24.25 | 23.20 | 23.93 | 1,017,339 | +0.65(+2.79%) |
Sep 02, 2008 | 23.94 | 24.38 | 23.24 | 23.28 | 417,005 | -0.38(-1.61%) |
Aug 29, 2008 | 23.85 | 24.35 | 23.58 | 23.66 | 213,139 | -0.21(-0.88%) |
Aug 28, 2008 | 23.10 | 24.17 | 23.00 | 23.87 | 313,695 | +1.02(+4.46%) |
Aug 27, 2008 | 22.40 | 23.19 | 22.34 | 22.85 | 414,465 | +0.62(+2.79%) |
Aug 26, 2008 | 22.09 | 22.62 | 22.07 | 22.23 | 219,485 | +0.12(+0.54%) |
Aug 25, 2008 | 22.73 | 22.97 | 22.00 | 22.11 | 281,399 | -0.67(-2.94%) |
Aug 22, 2008 | 21.83 | 22.99 | 21.68 | 22.78 | 325,693 | +1.05(+4.83%) |
Aug 21, 2008 | 21.50 | 21.95 | 21.03 | 21.73 | 224,626 | +0.12(+0.56%) |
Aug 20, 2008 | 21.85 | 22.43 | 21.42 | 21.61 | 198,999 | -0.20(-0.92%) |
Aug 19, 2008 | 21.65 | 22.30 | 21.50 | 21.81 | 230,046 | +0.13(+0.60%) |
Aug 18, 2008 | 22.88 | 23.26 | 21.44 | 21.68 | 464,452 | -1.16(-5.08%) |
Aug 15, 2008 | 24.07 | 24.07 | 22.12 | 22.84 | 840,483 | -0.99(-4.15%) |
Aug 14, 2008 | 22.71 | 24.00 | 22.71 | 23.83 | 356,520 | +0.91(+3.97%) |
Aug 13, 2008 | 23.90 | 24.00 | 22.75 | 22.92 | 483,067 | -1.08(-4.50%) |
Aug 12, 2008 | 23.83 | 24.15 | 23.27 | 24.00 | 342,759 | +0.17(+0.71%) |
Aug 11, 2008 | 23.02 | 23.93 | 22.50 | 23.83 | 387,119 | +0.76(+3.29%) |
Aug 08, 2008 | 22.11 | 23.62 | 21.94 | 23.07 | 368,926 | +0.96(+4.34%) |
Aug 07, 2008 | 23.07 | 23.08 | 21.61 | 22.11 | 746,046 | -0.96(-4.16%) |
Aug 06, 2008 | 23.84 | 23.85 | 21.32 | 23.07 | 1,878,735 | -0.89(-3.71%) |
Aug 05, 2008 | 25.35 | 25.41 | 23.53 | 23.96 | 612,793 | -1.13(-4.50%) |
Aug 04, 2008 | 25.53 | 25.53 | 24.60 | 25.09 | 263,925 | -0.39(-1.53%) |