Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.58 | 15.61 | 14.51 | 15.56 | 869,232 | +0.83(+5.64%) |
Oct 30, 2008 | 15.01 | 15.27 | 14.36 | 14.73 | 895,011 | +0.35(+2.43%) |
Oct 29, 2008 | 14.48 | 14.78 | 13.53 | 14.38 | 1,161,184 | -0.01(-0.10%) |
Oct 28, 2008 | 13.71 | 14.42 | 12.62 | 14.39 | 1,334,212 | +1.15(+8.69%) |
Oct 27, 2008 | 14.31 | 14.67 | 13.24 | 13.24 | 1,234,196 | -1.32(-9.05%) |
Oct 24, 2008 | 14.78 | 15.41 | 14.26 | 14.56 | 1,239,479 | -1.16(-7.36%) |
Oct 23, 2008 | 15.86 | 16.88 | 15.15 | 15.72 | 1,507,349 | -0.24(-1.51%) |
Oct 22, 2008 | 16.96 | 17.09 | 15.67 | 15.96 | 1,042,776 | -1.21(-7.04%) |
Oct 21, 2008 | 16.66 | 17.82 | 16.40 | 17.17 | 1,068,048 | +0.13(+0.77%) |
Oct 20, 2008 | 16.31 | 17.34 | 15.86 | 17.04 | 957,552 | +1.00(+6.22%) |
Oct 17, 2008 | 15.29 | 16.71 | 15.08 | 16.04 | 1,216,613 | +0.55(+3.52%) |
Oct 16, 2008 | 14.74 | 15.54 | 13.85 | 15.49 | 1,326,763 | +0.90(+6.19%) |
Oct 15, 2008 | 15.68 | 16.15 | 14.56 | 14.59 | 927,935 | -1.38(-8.66%) |
Oct 14, 2008 | 16.80 | 17.36 | 15.76 | 15.97 | 1,447,327 | -0.90(-5.31%) |
Oct 13, 2008 | 15.52 | 16.89 | 15.38 | 16.87 | 1,085,082 | +1.89(+12.58%) |
Oct 10, 2008 | 13.57 | 15.22 | 13.28 | 14.98 | 1,559,088 | +1.02(+7.30%) |
Oct 09, 2008 | 15.27 | 15.46 | 13.47 | 13.96 | 1,552,893 | -0.76(-5.19%) |
Oct 08, 2008 | 15.47 | 16.24 | 14.59 | 14.73 | 997,380 | -0.93(-5.95%) |
Oct 07, 2008 | 16.09 | 16.75 | 15.47 | 15.66 | 641,402 | -0.02(-0.14%) |
Oct 06, 2008 | 15.38 | 15.79 | 15.09 | 15.68 | 915,340 | +0.07(+0.42%) |
Oct 03, 2008 | 16.43 | 16.89 | 15.62 | 15.62 | 647,033 | -0.77(-4.71%) |
Oct 02, 2008 | 16.69 | 16.82 | 15.84 | 16.39 | 473,293 | -0.28(-1.66%) |
Oct 01, 2008 | 16.53 | 17.22 | 16.28 | 16.67 | 813,873 | +0.52(+3.25%) |
Sep 30, 2008 | 16.21 | 16.75 | 15.73 | 16.14 | 1,227,195 | +0.71(+4.58%) |
Sep 29, 2008 | 17.28 | 17.65 | 15.44 | 15.44 | 1,177,069 | -2.18(-12.36%) |
Sep 26, 2008 | 14.66 | 18.57 | 14.66 | 17.61 | 2,517,415 | +2.26(+14.70%) |
Sep 25, 2008 | 15.36 | 15.74 | 15.25 | 15.36 | 642,967 | +0.17(+1.10%) |
Sep 24, 2008 | 15.21 | 15.59 | 14.96 | 15.19 | 621,883 | +0.23(+1.51%) |
Sep 23, 2008 | 15.73 | 16.33 | 14.90 | 14.96 | 779,869 | -0.79(-5.04%) |
Sep 22, 2008 | 16.51 | 16.51 | 15.25 | 15.76 | 977,850 | -0.24(-1.50%) |
Sep 19, 2008 | 17.82 | 17.82 | 13.35 | 16.00 | 5,679,463 | +1.68(+11.75%) |
Sep 18, 2008 | 15.04 | 15.28 | 13.40 | 14.31 | 3,915,258 | +0.25(+1.76%) |
Sep 17, 2008 | 16.18 | 16.34 | 14.03 | 14.07 | 5,116,881 | -2.53(-15.23%) |
Sep 16, 2008 | 16.83 | 17.26 | 15.37 | 16.59 | 2,347,087 | -0.41(-2.44%) |
Sep 15, 2008 | 17.47 | 17.82 | 16.64 | 17.01 | 1,001,907 | -1.11(-6.11%) |
Sep 12, 2008 | 17.51 | 18.19 | 17.43 | 18.11 | 1,494,345 | +0.47(+2.68%) |
Sep 11, 2008 | 17.15 | 17.88 | 16.88 | 17.64 | 1,287,582 | +0.35(+2.02%) |
Sep 10, 2008 | 17.68 | 17.90 | 16.68 | 17.29 | 1,882,243 | -0.23(-1.29%) |
Sep 09, 2008 | 18.85 | 19.22 | 17.36 | 17.52 | 2,703,937 | -1.36(-7.21%) |
Sep 08, 2008 | 20.02 | 20.20 | 18.58 | 18.88 | 1,266,457 | -0.72(-3.68%) |
Sep 05, 2008 | 18.93 | 19.62 | 18.71 | 19.60 | 509,825 | +0.62(+3.26%) |
Sep 04, 2008 | 19.67 | 19.80 | 18.97 | 18.98 | 489,926 | -0.85(-4.30%) |
Sep 03, 2008 | 19.84 | 20.02 | 19.61 | 19.83 | 613,020 | -0.07(-0.37%) |
Sep 02, 2008 | 20.21 | 20.28 | 19.63 | 19.91 | 639,925 | +0.03(+0.15%) |
Aug 29, 2008 | 19.77 | 20.02 | 19.70 | 19.88 | 329,725 | -0.07(-0.36%) |
Aug 28, 2008 | 19.69 | 20.02 | 19.66 | 19.95 | 726,482 | +0.17(+0.88%) |
Aug 27, 2008 | 19.58 | 19.91 | 19.33 | 19.77 | 633,077 | +0.15(+0.74%) |
Aug 26, 2008 | 19.50 | 19.94 | 19.30 | 19.63 | 568,350 | +0.15(+0.75%) |
Aug 25, 2008 | 19.84 | 19.85 | 19.46 | 19.48 | 575,395 | -0.49(-2.44%) |
Aug 22, 2008 | 19.49 | 20.09 | 19.42 | 19.97 | 638,289 | +0.50(+2.58%) |
Aug 21, 2008 | 19.68 | 19.83 | 19.00 | 19.47 | 895,917 | -0.42(-2.12%) |
Aug 20, 2008 | 19.75 | 19.94 | 19.43 | 19.89 | 822,376 | +0.20(+1.04%) |
Aug 19, 2008 | 20.24 | 20.36 | 19.51 | 19.69 | 724,926 | -0.60(-2.98%) |
Aug 18, 2008 | 20.99 | 21.08 | 20.08 | 20.29 | 812,953 | -0.74(-3.53%) |
Aug 15, 2008 | 21.22 | 21.31 | 20.53 | 21.03 | 984,701 | +0.24(+1.16%) |
Aug 14, 2008 | 19.80 | 20.87 | 19.80 | 20.79 | 955,460 | +0.85(+4.27%) |
Aug 13, 2008 | 19.59 | 20.32 | 19.53 | 19.94 | 826,881 | +0.09(+0.44%) |
Aug 12, 2008 | 20.82 | 21.28 | 19.32 | 19.85 | 2,040,046 | -1.06(-5.08%) |
Aug 11, 2008 | 20.71 | 21.49 | 20.47 | 20.92 | 1,487,160 | +0.25(+1.20%) |
Aug 08, 2008 | 19.76 | 20.82 | 19.72 | 20.67 | 888,229 | +0.84(+4.26%) |
Aug 07, 2008 | 20.20 | 20.87 | 19.67 | 19.83 | 1,035,660 | -0.30(-1.48%) |
Aug 06, 2008 | 20.28 | 20.28 | 19.70 | 20.12 | 1,028,112 | -0.15(-0.75%) |
Aug 05, 2008 | 19.83 | 20.39 | 19.51 | 20.28 | 1,230,047 | +0.63(+3.19%) |
Aug 04, 2008 | 20.27 | 20.27 | 19.37 | 19.65 | 1,212,730 | -0.97(-4.70%) |