Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.77 | 14.35 | 12.12 | 13.73 | 877,209 | +0.83(+6.43%) |
Oct 30, 2008 | 11.16 | 13.00 | 11.00 | 12.90 | 1,056,425 | +2.34(+22.16%) |
Oct 29, 2008 | 9.320 | 12.11 | 9.140 | 10.56 | 3,630,853 | +1.71(+19.32%) |
Oct 28, 2008 | 13.16 | 13.30 | 7.510 | 8.850 | 4,113,618 | -3.99(-31.07%) |
Oct 27, 2008 | 12.49 | 13.68 | 12.16 | 12.84 | 727,000 | +0.25(+1.99%) |
Oct 24, 2008 | 11.67 | 14.22 | 11.04 | 12.59 | 540,079 | -1.13(-8.24%) |
Oct 23, 2008 | 15.35 | 15.62 | 11.64 | 13.72 | 777,462 | -1.40(-9.26%) |
Oct 22, 2008 | 14.10 | 15.55 | 13.68 | 15.12 | 510,964 | +0.48(+3.28%) |
Oct 21, 2008 | 15.87 | 16.74 | 14.40 | 14.64 | 812,692 | -1.79(-10.89%) |
Oct 20, 2008 | 15.19 | 16.44 | 14.99 | 16.43 | 786,159 | +1.44(+9.61%) |
Oct 17, 2008 | 14.43 | 15.51 | 13.90 | 14.99 | 666,017 | -0.52(-3.35%) |
Oct 16, 2008 | 14.86 | 15.86 | 13.60 | 15.51 | 544,501 | +0.77(+5.22%) |
Oct 15, 2008 | 16.00 | 16.47 | 13.69 | 14.74 | 606,601 | -1.73(-10.50%) |
Oct 14, 2008 | 18.49 | 18.87 | 15.75 | 16.47 | 761,359 | -0.89(-5.13%) |
Oct 13, 2008 | 15.07 | 17.37 | 14.35 | 17.36 | 828,456 | +3.36(+24.00%) |
Oct 10, 2008 | 12.63 | 16.35 | 12.63 | 14.00 | 0 | +0.10(+0.72%) |
Oct 09, 2008 | 16.21 | 16.82 | 13.52 | 13.90 | 975,276 | -2.21(-13.72%) |
Oct 08, 2008 | 14.94 | 18.00 | 13.99 | 16.11 | 1,287,578 | +1.10(+7.33%) |
Oct 07, 2008 | 19.98 | 20.00 | 14.37 | 15.01 | 1,372,019 | -4.69(-23.81%) |
Oct 06, 2008 | 20.01 | 20.43 | 18.16 | 19.70 | 1,117,900 | -1.30(-6.19%) |
Oct 03, 2008 | 24.28 | 25.01 | 20.56 | 21.00 | 0 | -2.65(-11.21%) |
Oct 02, 2008 | 25.34 | 25.67 | 23.38 | 23.65 | 564,225 | -1.79(-7.04%) |
Oct 01, 2008 | 24.70 | 25.69 | 23.38 | 25.44 | 715,163 | +0.74(+3.00%) |
Sep 30, 2008 | 24.29 | 25.17 | 22.92 | 24.70 | 958,087 | +0.95(+4.00%) |
Sep 29, 2008 | 25.00 | 26.00 | 23.22 | 23.75 | 887,514 | -1.79(-7.01%) |
Sep 26, 2008 | 23.23 | 25.68 | 23.00 | 25.54 | 0 | +0.57(+2.28%) |
Sep 25, 2008 | 24.93 | 25.51 | 24.52 | 24.97 | 1,091,850 | +0.50(+2.04%) |
Sep 24, 2008 | 24.49 | 25.30 | 23.21 | 24.47 | 730,434 | +0.11(+0.45%) |
Sep 23, 2008 | 24.88 | 25.76 | 23.10 | 24.36 | 738,655 | -0.40(-1.62%) |
Sep 22, 2008 | 26.49 | 26.66 | 24.62 | 24.76 | 1,088,771 | -1.27(-4.88%) |
Sep 19, 2008 | 29.49 | 29.49 | 25.50 | 26.03 | 0 | -0.97(-3.59%) |
Sep 18, 2008 | 23.70 | 27.95 | 19.97 | 27.00 | 2,214,081 | +3.81(+16.43%) |
Sep 17, 2008 | 25.33 | 25.74 | 23.00 | 23.19 | 1,552,822 | -2.97(-11.35%) |
Sep 16, 2008 | 24.84 | 27.00 | 23.74 | 26.16 | 1,848,294 | +0.54(+2.11%) |
Sep 15, 2008 | 25.49 | 27.20 | 24.88 | 25.62 | 828,476 | -0.45(-1.73%) |
Sep 12, 2008 | 26.33 | 27.50 | 25.96 | 26.07 | 902,464 | -1.07(-3.94%) |
Sep 11, 2008 | 24.88 | 27.80 | 24.63 | 27.14 | 1,668,197 | +1.28(+4.95%) |
Sep 10, 2008 | 25.15 | 26.99 | 24.71 | 25.86 | 1,658,970 | +0.90(+3.61%) |
Sep 09, 2008 | 26.03 | 27.22 | 24.22 | 24.96 | 1,621,788 | -2.24(-8.24%) |
Sep 08, 2008 | 24.51 | 28.00 | 24.51 | 27.20 | 2,676,634 | +4.16(+18.06%) |
Sep 05, 2008 | 22.13 | 23.55 | 20.61 | 23.04 | 0 | +0.59(+2.63%) |
Sep 04, 2008 | 22.02 | 23.01 | 21.92 | 22.45 | 827,906 | -0.41(-1.79%) |
Sep 03, 2008 | 24.01 | 24.45 | 22.54 | 22.86 | 1,089,510 | -0.67(-2.85%) |
Sep 02, 2008 | 24.28 | 24.93 | 22.94 | 23.53 | 773,875 | +0.11(+0.47%) |
Aug 29, 2008 | 23.00 | 24.29 | 22.51 | 23.42 | 0 | -0.16(-0.68%) |
Aug 28, 2008 | 22.15 | 23.69 | 22.15 | 23.58 | 1,039,877 | +1.73(+7.92%) |
Aug 27, 2008 | 21.20 | 22.39 | 20.38 | 21.85 | 754,843 | +1.64(+8.11%) |
Aug 26, 2008 | 20.50 | 21.63 | 19.82 | 20.21 | 465,907 | -0.25(-1.22%) |
Aug 25, 2008 | 22.58 | 23.25 | 20.30 | 20.46 | 831,634 | -2.21(-9.75%) |
Aug 22, 2008 | 22.01 | 23.00 | 21.60 | 22.67 | 0 | +0.81(+3.71%) |
Aug 21, 2008 | 20.02 | 21.89 | 19.58 | 21.86 | 656,113 | +1.33(+6.48%) |
Aug 20, 2008 | 18.84 | 20.54 | 18.69 | 20.53 | 744,458 | +1.69(+8.97%) |
Aug 19, 2008 | 19.18 | 19.98 | 18.60 | 18.84 | 637,006 | -0.85(-4.32%) |
Aug 18, 2008 | 22.08 | 22.08 | 19.45 | 19.69 | 789,548 | -2.16(-9.89%) |
Aug 15, 2008 | 21.83 | 23.05 | 21.26 | 21.85 | 0 | +0.30(+1.39%) |
Aug 14, 2008 | 20.98 | 22.68 | 20.86 | 21.55 | 807,267 | +0.45(+2.13%) |
Aug 13, 2008 | 19.88 | 21.45 | 19.20 | 21.10 | 718,271 | +1.21(+6.08%) |
Aug 12, 2008 | 21.64 | 23.27 | 19.68 | 19.89 | 989,326 | -1.85(-8.51%) |
Aug 11, 2008 | 21.24 | 23.95 | 21.06 | 21.74 | 1,660,343 | +0.42(+1.97%) |
Aug 08, 2008 | 19.33 | 21.48 | 19.20 | 21.32 | 1,084,173 | +1.81(+9.28%) |
Aug 07, 2008 | 18.62 | 20.00 | 17.93 | 19.51 | 1,184,418 | +0.52(+2.74%) |
Aug 06, 2008 | 17.92 | 19.49 | 17.33 | 18.99 | 849,560 | +0.81(+4.46%) |
Aug 05, 2008 | 18.06 | 18.70 | 17.50 | 18.18 | 877,727 | +0.54(+3.06%) |
Aug 04, 2008 | 17.61 | 18.38 | 16.41 | 17.64 | 862,585 | -0.05(-0.28%) |