Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.63 | 11.02 | 10.38 | 10.96 | 1,507,022 | +0.43(+4.09%) |
Oct 30, 2008 | 10.81 | 10.96 | 10.37 | 10.53 | 1,345,447 | -0.05(-0.44%) |
Oct 29, 2008 | 10.93 | 10.98 | 10.26 | 10.58 | 2,839,977 | -0.26(-2.37%) |
Oct 28, 2008 | 10.41 | 10.88 | 10.06 | 10.83 | 1,998,813 | +0.73(+7.21%) |
Oct 27, 2008 | 10.15 | 10.49 | 10.05 | 10.10 | 1,951,598 | -0.60(-5.56%) |
Oct 24, 2008 | 10.53 | 10.98 | 10.53 | 10.70 | 1,867,576 | -0.80(-6.92%) |
Oct 23, 2008 | 11.62 | 11.67 | 10.92 | 11.50 | 3,968,005 | +0.03(+0.22%) |
Oct 22, 2008 | 11.58 | 11.79 | 11.25 | 11.47 | 4,106,054 | -0.20(-1.67%) |
Oct 21, 2008 | 11.10 | 11.95 | 11.09 | 11.66 | 3,111,607 | -0.53(-4.33%) |
Oct 20, 2008 | 11.63 | 12.21 | 11.53 | 12.19 | 1,662,068 | +0.34(+2.90%) |
Oct 17, 2008 | 12.06 | 12.53 | 11.78 | 11.85 | 0 | -0.38(-3.11%) |
Oct 16, 2008 | 12.07 | 12.32 | 11.27 | 12.23 | 2,331,198 | +0.25(+2.10%) |
Oct 15, 2008 | 12.49 | 13.01 | 11.97 | 11.98 | 3,398,141 | -0.85(-6.64%) |
Oct 14, 2008 | 12.98 | 13.08 | 12.75 | 12.83 | 3,829,582 | +0.20(+1.59%) |
Oct 13, 2008 | 12.06 | 12.72 | 12.02 | 12.63 | 2,214,872 | +1.34(+11.86%) |
Oct 10, 2008 | 12.23 | 12.23 | 10.89 | 11.29 | 0 | -0.75(-6.26%) |
Oct 09, 2008 | 14.24 | 14.36 | 12.04 | 12.04 | 4,934,954 | -1.40(-10.39%) |
Oct 08, 2008 | 14.77 | 14.85 | 13.41 | 13.44 | 4,049,777 | -1.11(-7.62%) |
Oct 07, 2008 | 14.86 | 15.32 | 14.50 | 14.55 | 1,584,229 | -0.50(-3.31%) |
Oct 06, 2008 | 15.21 | 15.33 | 14.44 | 15.05 | 2,155,771 | -0.44(-2.82%) |
Oct 03, 2008 | 15.43 | 16.00 | 15.43 | 15.48 | 0 | -0.18(-1.18%) |
Oct 02, 2008 | 16.32 | 16.52 | 15.60 | 15.67 | 1,883,204 | -1.10(-6.58%) |
Oct 01, 2008 | 16.47 | 17.03 | 16.47 | 16.77 | 1,955,468 | -0.55(-3.17%) |
Sep 30, 2008 | 17.51 | 17.53 | 16.88 | 17.32 | 1,191,792 | -0.12(-0.68%) |
Sep 29, 2008 | 17.92 | 18.19 | 17.05 | 17.44 | 2,372,764 | -1.14(-6.16%) |
Sep 26, 2008 | 18.23 | 18.73 | 18.12 | 18.58 | 0 | -0.36(-1.92%) |
Sep 25, 2008 | 18.45 | 19.12 | 18.30 | 18.95 | 2,045,466 | +0.51(+2.78%) |
Sep 24, 2008 | 18.61 | 18.79 | 18.31 | 18.43 | 1,816,745 | -0.09(-0.50%) |
Sep 23, 2008 | 19.09 | 19.09 | 18.10 | 18.53 | 2,090,136 | -0.53(-2.80%) |
Sep 22, 2008 | 20.05 | 20.05 | 19.01 | 19.06 | 1,580,093 | -0.97(-4.84%) |
Sep 19, 2008 | 20.22 | 20.64 | 19.44 | 20.03 | 0 | +0.11(+0.53%) |
Sep 18, 2008 | 18.39 | 20.33 | 18.23 | 19.92 | 3,257,871 | +1.72(+9.46%) |
Sep 17, 2008 | 18.12 | 18.37 | 17.30 | 18.20 | 3,453,511 | -0.11(-0.62%) |
Sep 16, 2008 | 18.26 | 18.34 | 17.95 | 18.32 | 2,808,942 | -0.10(-0.56%) |
Sep 15, 2008 | 18.62 | 18.71 | 18.33 | 18.42 | 1,865,355 | -0.68(-3.55%) |
Sep 12, 2008 | 19.22 | 19.31 | 18.96 | 19.10 | 0 | -0.14(-0.75%) |
Sep 11, 2008 | 18.94 | 19.28 | 18.87 | 19.24 | 3,186,957 | -0.44(-2.24%) |
Sep 10, 2008 | 19.71 | 19.96 | 19.59 | 19.68 | 1,429,099 | +0.11(+0.55%) |
Sep 09, 2008 | 19.21 | 20.05 | 19.17 | 19.57 | 2,010,477 | -0.18(-0.93%) |
Sep 08, 2008 | 19.77 | 19.94 | 19.32 | 19.76 | 1,164,387 | +0.22(+1.13%) |
Sep 05, 2008 | 19.33 | 19.68 | 19.33 | 19.54 | 0 | -0.01(-0.03%) |
Sep 04, 2008 | 19.83 | 19.98 | 19.48 | 19.54 | 1,107,721 | -0.46(-2.28%) |
Sep 03, 2008 | 19.84 | 20.30 | 19.76 | 20.00 | 1,811,135 | +0.28(+1.41%) |
Sep 02, 2008 | 19.97 | 20.23 | 19.55 | 19.72 | 1,329,169 | +0.02(+0.10%) |
Aug 29, 2008 | 19.66 | 19.77 | 19.45 | 19.70 | 0 | -0.05(-0.23%) |
Aug 28, 2008 | 19.40 | 19.79 | 19.34 | 19.75 | 1,550,012 | +0.23(+1.16%) |
Aug 27, 2008 | 19.66 | 19.71 | 19.41 | 19.52 | 1,358,164 | -0.27(-1.35%) |
Aug 26, 2008 | 19.98 | 20.23 | 19.64 | 19.79 | 1,307,946 | -0.41(-2.03%) |
Aug 25, 2008 | 19.93 | 20.30 | 19.93 | 20.20 | 1,214,178 | +0.36(+1.81%) |
Aug 22, 2008 | 19.82 | 20.01 | 19.71 | 19.84 | 0 | -0.05(-0.26%) |
Aug 21, 2008 | 20.25 | 20.25 | 19.51 | 19.89 | 1,766,114 | -0.21(-1.05%) |
Aug 20, 2008 | 20.21 | 20.36 | 19.89 | 20.10 | 1,109,126 | -0.04(-0.18%) |
Aug 19, 2008 | 20.71 | 20.73 | 20.06 | 20.14 | 1,762,807 | -0.73(-3.52%) |
Aug 18, 2008 | 21.08 | 21.09 | 20.67 | 20.87 | 1,220,460 | +0.02(+0.07%) |
Aug 15, 2008 | 20.94 | 21.12 | 20.77 | 20.86 | 0 | -0.15(-0.71%) |
Aug 14, 2008 | 20.85 | 21.32 | 20.72 | 21.00 | 1,582,468 | +0.03(+0.15%) |
Aug 13, 2008 | 21.25 | 21.25 | 20.78 | 20.97 | 2,626,679 | -0.49(-2.29%) |
Aug 12, 2008 | 21.48 | 21.56 | 21.11 | 21.47 | 2,248,505 | +0.38(+1.80%) |
Aug 11, 2008 | 21.08 | 21.19 | 20.26 | 21.09 | 2,605,357 | +0.75(+3.71%) |
Aug 08, 2008 | 19.68 | 20.48 | 19.64 | 20.33 | 2,033,225 | +0.66(+3.37%) |
Aug 07, 2008 | 19.98 | 20.02 | 19.59 | 19.67 | 2,398,261 | -0.50(-2.47%) |
Aug 06, 2008 | 20.76 | 20.76 | 20.00 | 20.17 | 3,747,316 | -0.10(-0.48%) |
Aug 05, 2008 | 19.91 | 20.34 | 19.81 | 20.27 | 2,125,759 | +0.87(+4.47%) |
Aug 04, 2008 | 20.01 | 20.01 | 19.13 | 19.40 | 2,205,971 | -0.24(-1.20%) |