Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.38 | 14.81 | 14.11 | 14.63 | 1,312,423 | -0.02(-0.15%) |
Oct 30, 2008 | 14.82 | 14.87 | 14.13 | 14.65 | 1,065,825 | +0.71(+5.09%) |
Oct 29, 2008 | 13.78 | 14.58 | 13.54 | 13.94 | 1,639,835 | -0.04(-0.32%) |
Oct 28, 2008 | 12.96 | 14.00 | 12.56 | 13.99 | 1,469,682 | +1.76(+14.38%) |
Oct 27, 2008 | 12.41 | 12.80 | 12.16 | 12.23 | 1,370,872 | -0.67(-5.16%) |
Oct 24, 2008 | 12.01 | 13.18 | 12.01 | 12.89 | 1,375,620 | -1.20(-8.54%) |
Oct 23, 2008 | 14.01 | 14.55 | 13.23 | 14.10 | 1,070,582 | +0.06(+0.43%) |
Oct 22, 2008 | 14.49 | 14.70 | 13.80 | 14.04 | 1,215,065 | -1.16(-7.66%) |
Oct 21, 2008 | 15.53 | 15.72 | 15.01 | 15.20 | 887,370 | -0.73(-4.59%) |
Oct 20, 2008 | 15.46 | 16.05 | 15.32 | 15.93 | 1,129,941 | +1.22(+8.29%) |
Oct 17, 2008 | 14.60 | 15.47 | 14.45 | 14.71 | 1,361,618 | -0.79(-5.08%) |
Oct 16, 2008 | 14.89 | 15.59 | 14.06 | 15.50 | 1,319,358 | +0.89(+6.11%) |
Oct 15, 2008 | 15.60 | 15.74 | 14.36 | 14.61 | 1,552,727 | -1.77(-10.80%) |
Oct 14, 2008 | 17.16 | 17.43 | 15.69 | 16.38 | 3,123,096 | -0.50(-2.96%) |
Oct 13, 2008 | 15.42 | 17.03 | 15.36 | 16.88 | 1,995,555 | +2.40(+16.59%) |
Oct 10, 2008 | 13.99 | 14.80 | 13.17 | 14.47 | 3,300,763 | -0.24(-1.66%) |
Oct 09, 2008 | 16.41 | 16.57 | 14.72 | 14.72 | 2,356,076 | -0.92(-5.89%) |
Oct 08, 2008 | 14.86 | 16.35 | 14.73 | 15.64 | 3,666,976 | -0.81(-4.92%) |
Oct 07, 2008 | 17.52 | 17.57 | 16.25 | 16.45 | 2,815,009 | -0.16(-0.97%) |
Oct 06, 2008 | 17.24 | 17.35 | 15.87 | 16.61 | 3,025,752 | -1.86(-10.06%) |
Oct 03, 2008 | 18.91 | 19.45 | 18.41 | 18.47 | 0 | -0.22(-1.19%) |
Oct 02, 2008 | 19.33 | 19.41 | 18.60 | 18.69 | 1,355,706 | -1.20(-6.02%) |
Oct 01, 2008 | 19.64 | 20.63 | 19.38 | 19.89 | 1,027,048 | -0.02(-0.11%) |
Sep 30, 2008 | 19.51 | 20.02 | 19.14 | 19.91 | 2,255,374 | +1.13(+6.03%) |
Sep 29, 2008 | 20.17 | 20.17 | 17.47 | 18.78 | 1,953,468 | -2.37(-11.22%) |
Sep 26, 2008 | 20.67 | 21.15 | 20.41 | 21.15 | 0 | -0.17(-0.78%) |
Sep 25, 2008 | 21.29 | 21.64 | 21.27 | 21.32 | 1,329,164 | +0.07(+0.31%) |
Sep 24, 2008 | 21.24 | 21.29 | 20.98 | 21.25 | 1,175,335 | +0.30(+1.43%) |
Sep 23, 2008 | 21.20 | 21.54 | 20.72 | 20.95 | 1,307,991 | -0.25(-1.18%) |
Sep 22, 2008 | 21.72 | 21.78 | 21.20 | 21.20 | 1,435,132 | +0.08(+0.39%) |
Sep 19, 2008 | 20.52 | 22.18 | 19.41 | 21.12 | 0 | +1.05(+5.22%) |
Sep 18, 2008 | 19.59 | 20.26 | 18.93 | 20.07 | 2,378,227 | +1.05(+5.55%) |
Sep 17, 2008 | 19.36 | 19.58 | 18.77 | 19.02 | 2,491,549 | -1.25(-6.16%) |
Sep 16, 2008 | 19.39 | 20.34 | 19.38 | 20.26 | 2,876,074 | +0.18(+0.91%) |
Sep 15, 2008 | 20.28 | 20.64 | 19.98 | 20.08 | 1,417,420 | -1.25(-5.87%) |
Sep 12, 2008 | 20.75 | 21.34 | 20.68 | 21.34 | 820,002 | +0.63(+3.05%) |
Sep 11, 2008 | 20.02 | 20.71 | 19.93 | 20.70 | 1,496,235 | -0.16(-0.77%) |
Sep 10, 2008 | 20.92 | 21.09 | 20.63 | 20.86 | 1,001,318 | +0.38(+1.87%) |
Sep 09, 2008 | 21.27 | 21.41 | 20.48 | 20.48 | 1,219,140 | -1.22(-5.62%) |
Sep 08, 2008 | 22.02 | 22.07 | 21.24 | 21.70 | 2,485,517 | +0.76(+3.63%) |
Sep 05, 2008 | 20.76 | 21.05 | 20.50 | 20.94 | 0 | +0.06(+0.29%) |
Sep 04, 2008 | 21.60 | 21.71 | 20.79 | 20.88 | 1,426,897 | -1.17(-5.31%) |
Sep 03, 2008 | 22.09 | 22.23 | 21.90 | 22.05 | 922,030 | -0.26(-1.14%) |
Sep 02, 2008 | 22.52 | 22.72 | 22.31 | 22.31 | 1,032,483 | -0.49(-2.16%) |
Aug 29, 2008 | 22.93 | 23.02 | 22.74 | 22.80 | 670,131 | -0.14(-0.63%) |
Aug 28, 2008 | 22.95 | 23.04 | 22.84 | 22.94 | 770,066 | +0.43(+1.92%) |
Aug 27, 2008 | 22.46 | 22.59 | 22.35 | 22.51 | 875,605 | +0.23(+1.05%) |
Aug 26, 2008 | 22.20 | 22.41 | 22.18 | 22.28 | 737,425 | +0.21(+0.93%) |
Aug 25, 2008 | 22.43 | 22.52 | 22.07 | 22.07 | 866,043 | -0.45(-2.02%) |
Aug 22, 2008 | 22.36 | 22.54 | 22.35 | 22.53 | 704,821 | +0.19(+0.84%) |
Aug 21, 2008 | 22.15 | 22.40 | 21.93 | 22.34 | 1,486,415 | -0.11(-0.49%) |
Aug 20, 2008 | 22.24 | 22.46 | 22.15 | 22.45 | 1,126,852 | +0.50(+2.30%) |
Aug 19, 2008 | 21.86 | 21.99 | 21.73 | 21.95 | 853,118 | -0.26(-1.17%) |
Aug 18, 2008 | 22.59 | 22.68 | 22.09 | 22.21 | 574,768 | -0.19(-0.87%) |
Aug 15, 2008 | 22.39 | 22.48 | 22.19 | 22.40 | 0 | -0.22(-0.96%) |
Aug 14, 2008 | 22.54 | 22.84 | 22.54 | 22.62 | 2,578,948 | -0.10(-0.44%) |
Aug 13, 2008 | 22.51 | 22.80 | 22.32 | 22.72 | 1,927,216 | -0.13(-0.58%) |
Aug 12, 2008 | 22.98 | 23.08 | 22.76 | 22.85 | 734,187 | -0.29(-1.27%) |
Aug 11, 2008 | 23.24 | 23.33 | 23.05 | 23.14 | 1,355,430 | -0.11(-0.48%) |
Aug 08, 2008 | 22.78 | 23.34 | 22.78 | 23.25 | 659,723 | +0.18(+0.77%) |
Aug 07, 2008 | 23.35 | 23.42 | 23.04 | 23.08 | 580,454 | -0.55(-2.35%) |
Aug 06, 2008 | 23.52 | 23.69 | 23.38 | 23.63 | 654,986 | +0.13(+0.54%) |
Aug 05, 2008 | 23.24 | 23.54 | 23.14 | 23.50 | 2,778,207 | +0.28(+1.22%) |
Aug 04, 2008 | 23.49 | 23.57 | 23.19 | 23.22 | 953,300 | -0.30(-1.30%) |