Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.585 | 9.283 | 8.434 | 8.979 | 0 | +0.31(+3.58%) |
Oct 30, 2008 | 8.872 | 9.079 | 7.899 | 8.668 | 13,662,317 | +0.09(+1.08%) |
Oct 29, 2008 | 9.848 | 10.01 | 8.492 | 8.576 | 15,155,838 | -1.59(-15.68%) |
Oct 28, 2008 | 9.484 | 10.19 | 8.536 | 10.17 | 6,944,718 | +1.13(+12.54%) |
Oct 27, 2008 | 9.310 | 9.681 | 8.923 | 9.037 | 4,170,467 | -0.55(-5.75%) |
Oct 24, 2008 | 8.949 | 9.925 | 8.578 | 9.589 | 0 | -0.48(-4.76%) |
Oct 23, 2008 | 10.86 | 10.98 | 9.341 | 10.07 | 8,965,543 | -0.63(-5.89%) |
Oct 22, 2008 | 11.86 | 12.10 | 10.17 | 10.70 | 5,536,098 | -1.65(-13.40%) |
Oct 21, 2008 | 12.94 | 13.05 | 12.14 | 12.35 | 2,957,518 | -0.86(-6.49%) |
Oct 20, 2008 | 12.56 | 13.21 | 12.30 | 13.21 | 5,401,701 | +0.79(+6.36%) |
Oct 17, 2008 | 11.92 | 13.15 | 11.59 | 12.42 | 0 | +0.03(+0.21%) |
Oct 16, 2008 | 11.98 | 12.52 | 10.84 | 12.40 | 6,930,847 | +0.88(+7.65%) |
Oct 15, 2008 | 12.95 | 13.10 | 11.51 | 11.51 | 5,742,366 | -1.86(-13.91%) |
Oct 14, 2008 | 14.72 | 14.72 | 12.85 | 13.38 | 8,089,631 | -0.58(-4.14%) |
Oct 13, 2008 | 11.90 | 13.95 | 11.87 | 13.95 | 8,806,631 | +2.50(+21.84%) |
Oct 10, 2008 | 10.61 | 12.01 | 9.487 | 11.45 | 0 | +0.21(+1.88%) |
Oct 09, 2008 | 11.63 | 12.85 | 10.92 | 11.24 | 12,898,634 | +0.09(+0.77%) |
Oct 08, 2008 | 9.857 | 11.87 | 9.642 | 11.16 | 20,533,378 | +0.80(+7.72%) |
Oct 07, 2008 | 13.82 | 14.19 | 10.33 | 10.36 | 11,000,717 | -3.27(-24.03%) |
Oct 06, 2008 | 13.82 | 14.04 | 12.31 | 13.63 | 31,139,158 | -0.90(-6.19%) |
Oct 03, 2008 | 14.72 | 15.54 | 14.40 | 14.53 | 0 | +0.13(+0.87%) |
Oct 02, 2008 | 16.20 | 16.21 | 14.39 | 14.40 | 9,361,132 | -2.26(-13.54%) |
Oct 01, 2008 | 17.41 | 17.96 | 16.53 | 16.66 | 5,791,992 | -1.19(-6.65%) |
Sep 30, 2008 | 16.56 | 18.00 | 15.58 | 17.85 | 14,030,591 | +1.96(+12.31%) |
Sep 29, 2008 | 18.64 | 18.66 | 14.40 | 15.89 | 12,378,424 | -3.11(-16.36%) |
Sep 26, 2008 | 19.65 | 19.86 | 18.62 | 19.00 | 0 | -1.02(-5.08%) |
Sep 25, 2008 | 20.27 | 20.32 | 19.82 | 20.02 | 4,209,725 | -0.10(-0.50%) |
Sep 24, 2008 | 21.45 | 21.45 | 19.86 | 20.12 | 6,003,787 | -1.09(-5.14%) |
Sep 23, 2008 | 22.37 | 22.74 | 20.86 | 21.21 | 3,196,461 | -1.21(-5.41%) |
Sep 22, 2008 | 22.41 | 23.20 | 21.60 | 22.42 | 6,288,075 | -1.03(-4.38%) |
Sep 19, 2008 | 21.56 | 24.55 | 21.35 | 23.44 | 0 | +2.51(+11.97%) |
Sep 18, 2008 | 21.22 | 21.55 | 19.90 | 20.94 | 7,298,323 | -0.11(-0.53%) |
Sep 17, 2008 | 23.11 | 23.18 | 20.91 | 21.05 | 6,304,845 | -2.42(-10.30%) |
Sep 16, 2008 | 23.46 | 23.66 | 22.55 | 23.47 | 4,233,839 | -0.52(-2.17%) |
Sep 15, 2008 | 23.92 | 24.52 | 23.56 | 23.99 | 3,152,634 | -0.90(-3.63%) |
Sep 12, 2008 | 24.15 | 25.02 | 23.77 | 24.89 | 0 | +0.56(+2.29%) |
Sep 11, 2008 | 22.91 | 24.41 | 22.35 | 24.34 | 4,937,502 | +1.07(+4.59%) |
Sep 10, 2008 | 22.44 | 23.61 | 22.22 | 23.27 | 3,977,017 | +0.93(+4.16%) |
Sep 09, 2008 | 24.43 | 24.46 | 22.08 | 22.34 | 5,793,834 | -1.97(-8.12%) |
Sep 08, 2008 | 25.09 | 25.34 | 23.91 | 24.31 | 2,707,264 | -0.05(-0.21%) |
Sep 05, 2008 | 23.47 | 24.60 | 23.33 | 24.36 | 0 | +0.64(+2.72%) |
Sep 04, 2008 | 24.79 | 25.09 | 23.36 | 23.72 | 4,300,394 | -1.37(-5.46%) |
Sep 03, 2008 | 26.71 | 26.99 | 25.09 | 25.09 | 5,254,843 | -1.70(-6.35%) |
Sep 02, 2008 | 27.95 | 28.44 | 26.58 | 26.79 | 3,204,166 | -0.85(-3.07%) |
Aug 29, 2008 | 27.67 | 27.87 | 27.40 | 27.64 | 0 | -0.08(-0.28%) |
Aug 28, 2008 | 27.32 | 27.73 | 26.68 | 27.72 | 1,245,415 | +0.56(+2.05%) |
Aug 27, 2008 | 26.97 | 27.22 | 26.73 | 27.16 | 1,182,708 | +0.34(+1.25%) |
Aug 26, 2008 | 26.73 | 26.83 | 26.32 | 26.83 | 1,150,034 | +0.12(+0.46%) |
Aug 25, 2008 | 27.15 | 27.16 | 26.52 | 26.70 | 1,422,888 | -0.55(-2.01%) |
Aug 22, 2008 | 27.16 | 27.40 | 26.90 | 27.25 | 0 | +0.25(+0.92%) |
Aug 21, 2008 | 27.08 | 27.11 | 26.35 | 27.00 | 1,358,252 | -0.17(-0.63%) |
Aug 20, 2008 | 27.28 | 27.48 | 26.81 | 27.17 | 1,125,868 | -0.01(-0.04%) |
Aug 19, 2008 | 27.55 | 27.55 | 26.77 | 27.18 | 2,846,886 | -0.48(-1.72%) |
Aug 18, 2008 | 27.67 | 27.96 | 27.33 | 27.66 | 2,342,786 | -0.01(-0.04%) |
Aug 15, 2008 | 27.61 | 28.00 | 27.49 | 27.67 | 0 | +0.12(+0.43%) |
Aug 14, 2008 | 27.41 | 27.94 | 27.04 | 27.55 | 2,502,717 | -0.11(-0.39%) |
Aug 13, 2008 | 26.19 | 27.95 | 25.94 | 27.66 | 3,573,826 | +1.26(+4.78%) |
Aug 12, 2008 | 27.47 | 27.51 | 26.23 | 26.40 | 2,593,196 | -1.21(-4.37%) |
Aug 11, 2008 | 27.20 | 27.70 | 27.02 | 27.60 | 4,248,616 | +0.37(+1.37%) |
Aug 08, 2008 | 26.64 | 27.51 | 26.64 | 27.23 | 2,565,057 | +0.32(+1.17%) |
Aug 07, 2008 | 26.54 | 27.11 | 26.44 | 26.92 | 3,564,403 | -0.04(-0.15%) |
Aug 06, 2008 | 26.26 | 27.15 | 25.91 | 26.96 | 3,805,808 | +0.67(+2.53%) |
Aug 05, 2008 | 27.12 | 27.35 | 25.79 | 26.29 | 5,570,497 | -0.58(-2.16%) |
Aug 04, 2008 | 28.24 | 28.28 | 26.64 | 26.87 | 4,683,265 | -1.31(-4.65%) |