Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.10 | 18.79 | 17.29 | 17.65 | 1,008,616 | -0.60(-3.28%) |
Oct 30, 2008 | 17.74 | 18.63 | 17.17 | 18.25 | 851,117 | +1.14(+6.67%) |
Oct 29, 2008 | 17.39 | 17.47 | 15.93 | 17.11 | 1,002,508 | -0.49(-2.77%) |
Oct 28, 2008 | 14.61 | 17.64 | 14.56 | 17.60 | 1,905,291 | +3.45(+24.40%) |
Oct 27, 2008 | 14.95 | 15.25 | 13.98 | 14.14 | 1,177,395 | -0.61(-4.15%) |
Oct 24, 2008 | 14.88 | 15.86 | 13.92 | 14.76 | 1,310,855 | -1.29(-8.02%) |
Oct 23, 2008 | 17.92 | 18.38 | 15.62 | 16.04 | 1,377,026 | -2.43(-13.15%) |
Oct 22, 2008 | 19.34 | 19.84 | 17.51 | 18.47 | 936,147 | -1.24(-6.28%) |
Oct 21, 2008 | 20.63 | 21.05 | 19.63 | 19.71 | 976,281 | -0.93(-4.48%) |
Oct 20, 2008 | 17.49 | 20.79 | 17.15 | 20.64 | 2,016,995 | +3.24(+18.59%) |
Oct 17, 2008 | 16.66 | 17.53 | 15.88 | 17.40 | 1,348,101 | +0.35(+2.08%) |
Oct 16, 2008 | 14.62 | 17.46 | 13.53 | 17.05 | 2,504,296 | +2.57(+17.73%) |
Oct 15, 2008 | 15.31 | 15.91 | 14.40 | 14.48 | 1,034,658 | -1.20(-7.68%) |
Oct 14, 2008 | 17.86 | 17.86 | 15.17 | 15.68 | 2,175,539 | -1.57(-9.08%) |
Oct 13, 2008 | 16.57 | 17.48 | 16.29 | 17.25 | 788,095 | +1.29(+8.06%) |
Oct 10, 2008 | 14.83 | 16.72 | 14.40 | 15.96 | 1,298,125 | +0.13(+0.79%) |
Oct 09, 2008 | 17.75 | 18.40 | 15.56 | 15.84 | 811,200 | -1.56(-8.96%) |
Oct 08, 2008 | 16.56 | 17.58 | 15.26 | 17.39 | 1,445,547 | +0.71(+4.25%) |
Oct 07, 2008 | 18.61 | 18.93 | 16.52 | 16.68 | 814,573 | -1.92(-10.32%) |
Oct 06, 2008 | 19.29 | 19.75 | 16.58 | 18.60 | 1,513,694 | -0.93(-4.74%) |
Oct 03, 2008 | 21.26 | 21.37 | 19.47 | 19.53 | 551,279 | -1.44(-6.87%) |
Oct 02, 2008 | 23.24 | 23.66 | 20.43 | 20.97 | 711,138 | -2.44(-10.40%) |
Oct 01, 2008 | 22.31 | 23.50 | 22.05 | 23.41 | 881,686 | +0.79(+3.51%) |
Sep 30, 2008 | 21.36 | 22.78 | 20.82 | 22.61 | 866,752 | +1.12(+5.21%) |
Sep 29, 2008 | 22.21 | 22.40 | 20.69 | 21.49 | 884,555 | -1.40(-6.11%) |
Sep 26, 2008 | 23.12 | 23.67 | 22.52 | 22.89 | 0 | -0.88(-3.72%) |
Sep 25, 2008 | 23.20 | 23.80 | 22.61 | 23.77 | 545,025 | +0.81(+3.55%) |
Sep 24, 2008 | 22.31 | 23.41 | 22.17 | 22.96 | 730,829 | +0.40(+1.79%) |
Sep 23, 2008 | 23.71 | 24.01 | 22.22 | 22.56 | 712,085 | -0.97(-4.14%) |
Sep 22, 2008 | 25.05 | 25.26 | 23.02 | 23.53 | 566,612 | -1.48(-5.90%) |
Sep 19, 2008 | 26.17 | 26.47 | 22.26 | 25.01 | 0 | +1.38(+5.86%) |
Sep 18, 2008 | 25.71 | 25.72 | 22.26 | 23.62 | 1,303,355 | -2.23(-8.61%) |
Sep 17, 2008 | 27.98 | 28.46 | 25.40 | 25.85 | 865,526 | -3.05(-10.55%) |
Sep 16, 2008 | 28.42 | 29.21 | 27.82 | 28.90 | 906,315 | +1.16(+4.19%) |
Sep 15, 2008 | 27.81 | 28.88 | 27.16 | 27.73 | 582,259 | -0.36(-1.29%) |
Sep 12, 2008 | 27.34 | 28.40 | 27.14 | 28.10 | 504,692 | +0.24(+0.87%) |
Sep 11, 2008 | 26.00 | 28.07 | 25.62 | 27.85 | 638,098 | +1.46(+5.54%) |
Sep 10, 2008 | 26.27 | 26.75 | 25.14 | 26.39 | 843,287 | +0.31(+1.17%) |
Sep 09, 2008 | 26.71 | 27.85 | 25.92 | 26.08 | 521,824 | -0.64(-2.40%) |
Sep 08, 2008 | 27.69 | 27.69 | 24.93 | 26.72 | 742,930 | -0.11(-0.41%) |
Sep 05, 2008 | 27.45 | 27.51 | 26.56 | 26.84 | 0 | -0.77(-2.77%) |
Sep 04, 2008 | 27.83 | 29.13 | 26.62 | 27.60 | 846,817 | -0.61(-2.17%) |
Sep 03, 2008 | 28.22 | 29.22 | 27.62 | 28.21 | 682,785 | -0.12(-0.42%) |
Sep 02, 2008 | 28.67 | 29.09 | 27.22 | 28.33 | 1,020,451 | +1.77(+6.65%) |
Aug 29, 2008 | 25.59 | 26.72 | 25.46 | 26.56 | 294,804 | +0.61(+2.36%) |
Aug 28, 2008 | 24.94 | 26.44 | 24.86 | 25.95 | 547,999 | +1.13(+4.57%) |
Aug 27, 2008 | 24.42 | 25.12 | 24.42 | 24.82 | 612,722 | +0.30(+1.22%) |
Aug 26, 2008 | 25.48 | 25.68 | 24.32 | 24.52 | 614,207 | -1.29(-5.01%) |
Aug 25, 2008 | 25.81 | 26.54 | 25.42 | 25.81 | 554,001 | -0.26(-1.01%) |
Aug 22, 2008 | 25.72 | 26.46 | 25.48 | 26.08 | 722,287 | +0.62(+2.43%) |
Aug 21, 2008 | 25.01 | 25.95 | 24.63 | 25.46 | 728,852 | -0.05(-0.19%) |
Aug 20, 2008 | 25.63 | 25.95 | 24.56 | 25.51 | 725,805 | -0.19(-0.73%) |
Aug 19, 2008 | 26.93 | 27.03 | 25.05 | 25.69 | 770,863 | -1.61(-5.89%) |
Aug 18, 2008 | 28.21 | 29.22 | 27.02 | 27.30 | 930,773 | -0.85(-3.02%) |
Aug 15, 2008 | 26.79 | 28.71 | 26.79 | 28.15 | 0 | +1.05(+3.88%) |
Aug 14, 2008 | 26.24 | 27.48 | 26.24 | 27.10 | 865,767 | +1.45(+5.67%) |
Aug 13, 2008 | 26.44 | 26.44 | 24.99 | 25.65 | 583,298 | -0.97(-3.63%) |
Aug 12, 2008 | 26.16 | 27.01 | 25.93 | 26.61 | 847,142 | +0.55(+2.11%) |
Aug 11, 2008 | 26.11 | 26.79 | 25.05 | 26.06 | 868,111 | +0.08(+0.29%) |
Aug 08, 2008 | 25.37 | 26.61 | 24.53 | 25.99 | 1,781,449 | +1.09(+4.36%) |
Aug 07, 2008 | 25.81 | 26.53 | 24.18 | 24.90 | 1,394,391 | -1.51(-5.72%) |
Aug 06, 2008 | 26.37 | 26.77 | 25.46 | 26.41 | 560,673 | +0.00(+0.00%) |
Aug 05, 2008 | 25.22 | 26.63 | 25.04 | 26.41 | 1,263,310 | +1.43(+5.71%) |
Aug 04, 2008 | 24.34 | 25.52 | 23.59 | 24.99 | 783,050 | +0.63(+2.57%) |