Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.24 | 11.49 | 10.01 | 11.37 | 0 | +1.08(+10.52%) |
Oct 30, 2008 | 9.821 | 10.37 | 9.453 | 10.29 | 6,247,182 | +0.60(+6.14%) |
Oct 29, 2008 | 9.048 | 10.23 | 8.638 | 9.693 | 10,016,541 | +0.61(+6.77%) |
Oct 28, 2008 | 7.896 | 9.318 | 7.332 | 9.079 | 12,308,694 | +1.29(+16.63%) |
Oct 27, 2008 | 8.483 | 9.071 | 7.768 | 7.784 | 6,709,371 | -0.75(-8.83%) |
Oct 24, 2008 | 8.715 | 9.766 | 8.483 | 8.537 | 0 | -1.21(-12.45%) |
Oct 23, 2008 | 11.01 | 11.54 | 8.594 | 9.751 | 14,269,373 | -1.18(-10.82%) |
Oct 22, 2008 | 11.65 | 11.95 | 10.61 | 10.93 | 8,410,340 | -0.87(-7.37%) |
Oct 21, 2008 | 12.11 | 12.86 | 11.72 | 11.80 | 10,240,615 | -0.59(-4.74%) |
Oct 20, 2008 | 13.12 | 13.12 | 12.09 | 12.39 | 5,871,722 | -0.63(-4.87%) |
Oct 17, 2008 | 12.61 | 14.22 | 12.00 | 13.02 | 0 | +0.28(+2.18%) |
Oct 16, 2008 | 13.15 | 13.36 | 11.65 | 12.75 | 14,783,118 | -0.32(-2.48%) |
Oct 15, 2008 | 14.41 | 15.64 | 12.63 | 13.07 | 8,827,787 | -2.77(-17.47%) |
Oct 14, 2008 | 16.85 | 16.85 | 14.30 | 15.84 | 6,588,512 | -0.45(-2.78%) |
Oct 13, 2008 | 17.12 | 17.42 | 15.43 | 16.29 | 6,520,293 | -0.33(-1.98%) |
Oct 10, 2008 | 14.93 | 18.51 | 14.19 | 16.62 | 0 | +1.43(+9.41%) |
Oct 09, 2008 | 16.14 | 16.52 | 14.91 | 15.19 | 8,040,750 | -0.62(-3.94%) |
Oct 08, 2008 | 15.80 | 16.97 | 15.07 | 15.81 | 10,103,378 | -0.24(-1.47%) |
Oct 07, 2008 | 18.20 | 18.61 | 15.83 | 16.05 | 8,818,231 | -2.03(-11.22%) |
Oct 06, 2008 | 18.27 | 18.40 | 15.87 | 18.08 | 7,717,042 | -0.52(-2.81%) |
Oct 03, 2008 | 21.33 | 21.91 | 18.48 | 18.60 | 0 | -2.45(-11.63%) |
Oct 02, 2008 | 23.55 | 23.55 | 20.80 | 21.04 | 5,290,662 | -2.73(-11.48%) |
Oct 01, 2008 | 24.23 | 24.23 | 23.31 | 23.77 | 2,768,492 | -0.83(-3.36%) |
Sep 30, 2008 | 23.15 | 24.83 | 22.63 | 24.60 | 4,107,806 | +2.18(+9.70%) |
Sep 29, 2008 | 24.79 | 24.79 | 22.42 | 22.42 | 3,200,123 | -2.74(-10.88%) |
Sep 26, 2008 | 24.21 | 25.16 | 24.05 | 25.16 | 0 | +0.44(+1.77%) |
Sep 25, 2008 | 24.29 | 24.95 | 23.99 | 24.72 | 2,251,098 | +0.51(+2.09%) |
Sep 24, 2008 | 24.64 | 25.15 | 24.01 | 24.22 | 2,754,248 | -0.40(-1.63%) |
Sep 23, 2008 | 24.92 | 25.15 | 24.43 | 24.62 | 2,930,128 | +0.08(+0.31%) |
Sep 22, 2008 | 25.85 | 25.89 | 24.34 | 24.54 | 3,462,847 | -1.67(-6.36%) |
Sep 19, 2008 | 26.84 | 27.43 | 24.76 | 26.21 | 0 | +0.52(+2.02%) |
Sep 18, 2008 | 23.19 | 25.70 | 22.28 | 25.69 | 7,521,066 | +2.47(+10.62%) |
Sep 17, 2008 | 23.71 | 24.69 | 23.06 | 23.22 | 4,587,949 | -1.21(-4.97%) |
Sep 16, 2008 | 23.34 | 24.68 | 22.96 | 24.44 | 7,016,749 | +0.86(+3.66%) |
Sep 15, 2008 | 24.45 | 25.05 | 23.58 | 23.58 | 4,364,067 | -1.70(-6.71%) |
Sep 12, 2008 | 25.21 | 25.64 | 24.68 | 25.27 | 0 | -0.23(-0.89%) |
Sep 11, 2008 | 24.54 | 25.55 | 24.35 | 25.50 | 3,062,436 | +0.40(+1.59%) |
Sep 10, 2008 | 24.88 | 25.34 | 24.72 | 25.10 | 4,325,952 | +0.34(+1.36%) |
Sep 09, 2008 | 25.62 | 25.99 | 24.43 | 24.77 | 4,449,781 | -1.00(-3.90%) |
Sep 08, 2008 | 25.63 | 26.19 | 25.23 | 25.77 | 6,191,843 | +0.99(+4.01%) |
Sep 05, 2008 | 24.68 | 25.01 | 24.29 | 24.78 | 0 | -0.09(-0.37%) |
Sep 04, 2008 | 24.97 | 25.43 | 24.70 | 24.87 | 4,015,202 | -0.38(-1.52%) |
Sep 03, 2008 | 24.49 | 25.25 | 24.48 | 25.25 | 3,843,046 | +0.86(+3.52%) |
Sep 02, 2008 | 24.33 | 24.67 | 23.88 | 24.39 | 2,932,162 | +0.46(+1.92%) |
Aug 29, 2008 | 23.65 | 24.29 | 23.40 | 23.93 | 0 | +0.01(+0.03%) |
Aug 28, 2008 | 22.95 | 23.93 | 22.88 | 23.93 | 2,479,909 | +1.18(+5.18%) |
Aug 27, 2008 | 22.43 | 22.92 | 22.23 | 22.75 | 1,804,325 | +0.16(+0.72%) |
Aug 26, 2008 | 22.15 | 22.59 | 21.87 | 22.59 | 1,787,171 | +0.49(+2.20%) |
Aug 25, 2008 | 22.44 | 22.44 | 22.00 | 22.10 | 1,747,586 | -0.54(-2.39%) |
Aug 22, 2008 | 22.15 | 22.84 | 21.83 | 22.64 | 0 | +0.65(+2.95%) |
Aug 21, 2008 | 21.99 | 22.19 | 21.60 | 21.99 | 1,640,580 | -0.22(-0.99%) |
Aug 20, 2008 | 22.49 | 22.54 | 21.86 | 22.21 | 3,204,353 | -0.14(-0.62%) |
Aug 19, 2008 | 22.86 | 23.03 | 22.15 | 22.35 | 3,054,617 | -0.68(-2.95%) |
Aug 18, 2008 | 23.89 | 24.15 | 22.89 | 23.03 | 3,185,259 | -0.87(-3.63%) |
Aug 15, 2008 | 23.90 | 24.18 | 23.50 | 23.90 | 0 | +0.11(+0.48%) |
Aug 14, 2008 | 22.73 | 23.79 | 22.73 | 23.78 | 2,135,265 | +0.53(+2.27%) |
Aug 13, 2008 | 23.10 | 23.38 | 22.73 | 23.26 | 3,224,723 | +0.12(+0.53%) |
Aug 12, 2008 | 24.31 | 24.32 | 22.95 | 23.13 | 3,939,053 | -0.58(-2.46%) |
Aug 11, 2008 | 23.22 | 23.93 | 22.99 | 23.72 | 3,840,323 | +0.46(+1.97%) |
Aug 08, 2008 | 22.03 | 23.47 | 22.01 | 23.26 | 5,111,924 | +1.34(+6.11%) |
Aug 07, 2008 | 21.30 | 22.48 | 21.07 | 21.92 | 4,093,959 | +0.29(+1.36%) |
Aug 06, 2008 | 21.57 | 21.82 | 21.20 | 21.63 | 2,353,861 | -0.10(-0.44%) |
Aug 05, 2008 | 21.08 | 21.75 | 20.77 | 21.72 | 3,569,990 | +1.00(+4.81%) |
Aug 04, 2008 | 21.15 | 21.26 | 20.45 | 20.72 | 2,493,367 | -0.43(-2.04%) |