Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.70 | 14.11 | 12.28 | 14.09 | 2,351,256 | +1.38(+10.83%) |
Oct 30, 2008 | 11.94 | 12.73 | 11.72 | 12.72 | 1,817,395 | +0.65(+5.40%) |
Oct 29, 2008 | 12.54 | 12.82 | 11.55 | 12.06 | 2,973,016 | -0.20(-1.62%) |
Oct 28, 2008 | 11.26 | 12.27 | 10.54 | 12.26 | 6,174,586 | +1.29(+11.76%) |
Oct 27, 2008 | 12.14 | 12.62 | 10.91 | 10.97 | 3,085,739 | -0.94(-7.86%) |
Oct 24, 2008 | 11.82 | 12.52 | 11.43 | 11.91 | 1,985,260 | -0.62(-4.95%) |
Oct 23, 2008 | 12.88 | 13.31 | 11.43 | 12.53 | 3,291,551 | -0.27(-2.13%) |
Oct 22, 2008 | 13.58 | 13.83 | 12.46 | 12.80 | 2,449,436 | -1.17(-8.35%) |
Oct 21, 2008 | 14.42 | 14.98 | 13.88 | 13.97 | 1,844,872 | -0.52(-3.60%) |
Oct 20, 2008 | 14.42 | 14.69 | 13.86 | 14.49 | 2,020,143 | +0.14(+0.95%) |
Oct 17, 2008 | 14.36 | 15.15 | 14.23 | 14.35 | 0 | -0.45(-3.06%) |
Oct 16, 2008 | 14.74 | 15.07 | 13.65 | 14.81 | 3,511,799 | +0.16(+1.10%) |
Oct 15, 2008 | 16.47 | 17.16 | 14.20 | 14.64 | 2,547,451 | -2.29(-13.55%) |
Oct 14, 2008 | 18.45 | 18.97 | 15.46 | 16.94 | 2,519,749 | -1.15(-6.38%) |
Oct 13, 2008 | 18.73 | 18.93 | 16.57 | 18.09 | 1,984,225 | -0.51(-2.77%) |
Oct 10, 2008 | 14.98 | 18.61 | 14.08 | 18.61 | 5,256,395 | +3.57(+23.71%) |
Oct 09, 2008 | 16.94 | 17.34 | 15.04 | 15.04 | 3,193,062 | -1.61(-9.65%) |
Oct 08, 2008 | 16.95 | 18.22 | 15.80 | 16.65 | 2,777,713 | -0.09(-0.52%) |
Oct 07, 2008 | 18.26 | 18.52 | 16.68 | 16.73 | 2,658,067 | -1.41(-7.76%) |
Oct 06, 2008 | 17.77 | 18.22 | 16.84 | 18.14 | 2,971,955 | +0.02(+0.14%) |
Oct 03, 2008 | 19.87 | 20.16 | 18.06 | 18.12 | 0 | -1.43(-7.33%) |
Oct 02, 2008 | 20.21 | 20.51 | 19.42 | 19.55 | 1,953,685 | -0.97(-4.74%) |
Oct 01, 2008 | 20.46 | 20.66 | 20.23 | 20.52 | 2,487,982 | -0.48(-2.30%) |
Sep 30, 2008 | 20.50 | 21.34 | 20.03 | 21.01 | 2,147,649 | +1.04(+5.19%) |
Sep 29, 2008 | 21.85 | 21.85 | 19.51 | 19.97 | 1,410,183 | -2.16(-9.78%) |
Sep 26, 2008 | 20.96 | 22.47 | 20.92 | 22.14 | 0 | +0.56(+2.62%) |
Sep 25, 2008 | 21.24 | 21.74 | 21.05 | 21.57 | 1,644,508 | +0.38(+1.78%) |
Sep 24, 2008 | 21.80 | 22.63 | 20.49 | 21.19 | 2,535,988 | -0.96(-4.34%) |
Sep 23, 2008 | 20.52 | 22.53 | 20.52 | 22.16 | 1,704,459 | +0.61(+2.85%) |
Sep 22, 2008 | 24.25 | 24.40 | 21.39 | 21.54 | 1,865,047 | -3.19(-12.89%) |
Sep 19, 2008 | 26.05 | 26.21 | 22.27 | 24.73 | 0 | +1.36(+5.84%) |
Sep 18, 2008 | 21.25 | 23.55 | 19.23 | 23.37 | 4,931,668 | +1.26(+5.70%) |
Sep 17, 2008 | 23.66 | 24.15 | 21.73 | 22.11 | 3,112,107 | -2.02(-8.36%) |
Sep 16, 2008 | 23.13 | 24.18 | 23.02 | 24.12 | 2,640,817 | +0.74(+3.18%) |
Sep 15, 2008 | 24.61 | 24.93 | 23.38 | 23.38 | 2,760,161 | -2.52(-9.75%) |
Sep 12, 2008 | 25.25 | 25.90 | 25.14 | 25.90 | 1,145,283 | +0.40(+1.56%) |
Sep 11, 2008 | 24.66 | 25.67 | 24.48 | 25.51 | 2,012,203 | +0.35(+1.38%) |
Sep 10, 2008 | 25.57 | 25.57 | 24.41 | 25.16 | 887,912 | -0.04(-0.17%) |
Sep 09, 2008 | 25.75 | 26.07 | 24.91 | 25.20 | 1,700,332 | -0.72(-2.78%) |
Sep 08, 2008 | 26.55 | 26.55 | 25.26 | 25.92 | 1,929,931 | +0.99(+3.96%) |
Sep 05, 2008 | 24.77 | 24.98 | 24.37 | 24.93 | 0 | -0.07(-0.27%) |
Sep 04, 2008 | 25.87 | 25.87 | 24.95 | 25.00 | 1,131,502 | -0.87(-3.36%) |
Sep 03, 2008 | 25.15 | 25.95 | 25.05 | 25.87 | 1,036,415 | +0.64(+2.53%) |
Sep 02, 2008 | 25.41 | 25.83 | 24.81 | 25.23 | 737,601 | +0.16(+0.64%) |
Aug 29, 2008 | 25.00 | 25.35 | 24.71 | 25.07 | 0 | -0.16(-0.64%) |
Aug 28, 2008 | 23.92 | 25.23 | 23.92 | 25.23 | 882,816 | +0.79(+3.22%) |
Aug 27, 2008 | 24.25 | 24.64 | 24.15 | 24.44 | 544,259 | +0.17(+0.69%) |
Aug 26, 2008 | 23.97 | 24.37 | 23.78 | 24.28 | 999,773 | +0.38(+1.61%) |
Aug 25, 2008 | 24.41 | 24.41 | 23.84 | 23.89 | 687,851 | -0.78(-3.17%) |
Aug 22, 2008 | 23.74 | 24.85 | 23.74 | 24.67 | 0 | +0.98(+4.14%) |
Aug 21, 2008 | 23.31 | 24.00 | 23.31 | 23.69 | 1,049,701 | -0.29(-1.19%) |
Aug 20, 2008 | 23.97 | 24.11 | 23.70 | 23.98 | 1,555,031 | +0.05(+0.21%) |
Aug 19, 2008 | 24.46 | 24.46 | 23.90 | 23.93 | 1,919,786 | -0.58(-2.35%) |
Aug 18, 2008 | 25.64 | 25.64 | 24.38 | 24.51 | 1,796,329 | -0.69(-2.73%) |
Aug 15, 2008 | 25.57 | 25.69 | 25.05 | 25.20 | 0 | -0.17(-0.66%) |
Aug 14, 2008 | 24.47 | 25.48 | 24.47 | 25.36 | 1,749,073 | +0.31(+1.24%) |
Aug 13, 2008 | 25.18 | 25.75 | 24.95 | 25.05 | 1,627,717 | -0.65(-2.53%) |
Aug 12, 2008 | 25.84 | 26.35 | 25.31 | 25.70 | 1,210,055 | -0.66(-2.49%) |
Aug 11, 2008 | 25.71 | 26.67 | 25.60 | 26.36 | 1,351,069 | +0.43(+1.67%) |
Aug 08, 2008 | 24.75 | 26.29 | 24.75 | 25.93 | 2,094,245 | +0.71(+2.80%) |
Aug 07, 2008 | 25.11 | 25.83 | 25.08 | 25.22 | 1,412,895 | -0.62(-2.40%) |
Aug 06, 2008 | 25.56 | 26.03 | 25.36 | 25.84 | 1,374,267 | +0.03(+0.12%) |
Aug 05, 2008 | 24.74 | 25.91 | 24.48 | 25.81 | 1,677,195 | +1.35(+5.50%) |
Aug 04, 2008 | 24.46 | 24.81 | 24.16 | 24.46 | 2,246,691 | +0.23(+0.95%) |