Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.46 | 14.20 | 13.35 | 14.06 | 311,354 | +0.51(+3.80%) |
Oct 30, 2008 | 13.55 | 13.66 | 13.16 | 13.54 | 192,891 | +0.34(+2.55%) |
Oct 29, 2008 | 13.24 | 13.55 | 12.60 | 13.20 | 124,569 | +0.09(+0.68%) |
Oct 28, 2008 | 13.35 | 13.37 | 12.46 | 13.12 | 238,742 | +0.22(+1.69%) |
Oct 27, 2008 | 13.52 | 13.58 | 12.81 | 12.90 | 203,819 | -0.62(-4.61%) |
Oct 24, 2008 | 13.95 | 14.17 | 13.47 | 13.52 | 311,659 | -0.73(-5.14%) |
Oct 23, 2008 | 15.03 | 15.53 | 14.03 | 14.25 | 259,529 | -0.78(-5.20%) |
Oct 22, 2008 | 15.35 | 15.77 | 14.70 | 15.04 | 235,008 | -0.49(-3.19%) |
Oct 21, 2008 | 15.56 | 15.90 | 15.36 | 15.53 | 303,973 | -0.08(-0.51%) |
Oct 20, 2008 | 15.69 | 16.07 | 15.36 | 15.61 | 176,522 | +0.20(+1.28%) |
Oct 17, 2008 | 15.42 | 16.07 | 15.08 | 15.41 | 419,712 | -0.48(-2.99%) |
Oct 16, 2008 | 14.90 | 15.92 | 14.81 | 15.89 | 305,601 | +0.90(+6.01%) |
Oct 15, 2008 | 16.32 | 16.59 | 14.94 | 14.99 | 157,088 | -1.41(-8.57%) |
Oct 14, 2008 | 16.83 | 17.07 | 15.89 | 16.39 | 191,784 | -0.21(-1.25%) |
Oct 13, 2008 | 15.83 | 16.70 | 15.60 | 16.60 | 345,317 | +1.47(+9.68%) |
Oct 10, 2008 | 14.18 | 15.35 | 13.78 | 15.13 | 426,755 | +0.55(+3.80%) |
Oct 09, 2008 | 15.32 | 15.71 | 14.55 | 14.58 | 424,308 | -0.64(-4.23%) |
Oct 08, 2008 | 15.64 | 16.05 | 14.92 | 15.22 | 370,999 | -0.62(-3.93%) |
Oct 07, 2008 | 16.81 | 16.88 | 15.85 | 15.85 | 432,998 | -0.97(-5.77%) |
Oct 06, 2008 | 17.90 | 18.01 | 16.39 | 16.82 | 438,890 | -1.36(-7.46%) |
Oct 03, 2008 | 19.02 | 19.30 | 18.13 | 18.17 | 526,932 | -0.72(-3.82%) |
Oct 02, 2008 | 19.21 | 19.39 | 18.78 | 18.90 | 517,642 | -0.45(-2.30%) |
Oct 01, 2008 | 19.03 | 19.46 | 18.59 | 19.34 | 234,422 | +0.03(+0.15%) |
Sep 30, 2008 | 18.83 | 19.38 | 18.56 | 19.31 | 181,555 | +0.70(+3.78%) |
Sep 29, 2008 | 19.30 | 19.40 | 17.92 | 18.61 | 275,250 | -0.94(-4.81%) |
Sep 26, 2008 | 19.33 | 19.91 | 19.05 | 19.55 | 278,657 | -0.27(-1.35%) |
Sep 25, 2008 | 19.81 | 20.23 | 19.76 | 19.82 | 246,589 | +0.04(+0.20%) |
Sep 24, 2008 | 20.07 | 20.79 | 19.60 | 19.78 | 203,633 | -0.24(-1.19%) |
Sep 23, 2008 | 20.79 | 20.79 | 19.59 | 20.01 | 289,342 | -0.67(-3.25%) |
Sep 22, 2008 | 21.04 | 21.28 | 20.53 | 20.69 | 258,492 | -0.59(-2.79%) |
Sep 19, 2008 | 21.26 | 22.17 | 20.98 | 21.28 | 720,758 | +1.14(+5.65%) |
Sep 18, 2008 | 18.89 | 20.29 | 18.89 | 20.14 | 349,336 | +1.34(+7.11%) |
Sep 17, 2008 | 19.15 | 19.26 | 18.64 | 18.81 | 196,958 | -0.38(-1.96%) |
Sep 16, 2008 | 19.17 | 19.30 | 18.40 | 19.18 | 285,117 | +0.23(+1.20%) |
Sep 15, 2008 | 19.39 | 19.39 | 17.82 | 18.96 | 301,939 | -0.69(-3.53%) |
Sep 12, 2008 | 19.53 | 20.60 | 19.53 | 19.65 | 263,207 | +0.05(+0.25%) |
Sep 11, 2008 | 19.58 | 19.74 | 19.30 | 19.60 | 245,553 | -0.11(-0.55%) |
Sep 10, 2008 | 19.80 | 20.00 | 19.60 | 19.71 | 222,577 | -0.03(-0.15%) |
Sep 09, 2008 | 20.15 | 20.39 | 19.67 | 19.74 | 205,593 | -0.50(-2.45%) |
Sep 08, 2008 | 20.76 | 20.99 | 20.07 | 20.23 | 166,611 | +0.27(+1.34%) |
Sep 05, 2008 | 19.96 | 20.31 | 19.94 | 19.97 | 204,441 | -0.11(-0.54%) |
Sep 04, 2008 | 20.20 | 20.44 | 19.94 | 20.07 | 309,559 | -0.42(-2.03%) |
Sep 03, 2008 | 20.71 | 20.79 | 20.33 | 20.49 | 509,759 | -0.17(-0.81%) |
Sep 02, 2008 | 21.00 | 21.01 | 19.90 | 20.66 | 924,348 | +0.49(+2.45%) |
Aug 29, 2008 | 20.39 | 20.39 | 19.62 | 20.16 | 223,279 | -0.12(-0.59%) |
Aug 28, 2008 | 19.95 | 20.29 | 19.55 | 20.28 | 517,701 | +0.50(+2.55%) |
Aug 27, 2008 | 19.87 | 20.13 | 19.65 | 19.78 | 324,635 | +0.17(+0.86%) |
Aug 26, 2008 | 19.53 | 20.28 | 19.32 | 19.61 | 283,767 | +0.13(+0.66%) |
Aug 25, 2008 | 20.00 | 20.09 | 19.31 | 19.48 | 497,679 | -0.50(-2.53%) |
Aug 22, 2008 | 19.85 | 20.09 | 19.51 | 19.99 | 302,662 | +0.25(+1.25%) |
Aug 21, 2008 | 20.20 | 20.33 | 19.63 | 19.74 | 398,536 | -0.45(-2.21%) |
Aug 20, 2008 | 20.88 | 21.34 | 20.18 | 20.18 | 269,204 | -0.58(-2.81%) |
Aug 19, 2008 | 21.04 | 21.39 | 20.54 | 20.77 | 208,810 | -0.51(-2.42%) |
Aug 18, 2008 | 21.39 | 21.57 | 21.06 | 21.28 | 254,824 | -0.29(-1.33%) |
Aug 15, 2008 | 21.69 | 21.73 | 21.09 | 21.57 | 362,608 | +0.06(+0.28%) |
Aug 14, 2008 | 21.30 | 21.53 | 21.09 | 21.51 | 174,468 | +0.18(+0.84%) |
Aug 13, 2008 | 21.01 | 21.36 | 20.98 | 21.33 | 208,750 | +0.35(+1.65%) |
Aug 12, 2008 | 20.86 | 21.03 | 20.59 | 20.98 | 198,219 | +0.19(+0.90%) |
Aug 11, 2008 | 20.87 | 21.02 | 20.66 | 20.80 | 452,710 | +0.01(+0.05%) |
Aug 08, 2008 | 20.71 | 20.79 | 20.46 | 20.79 | 338,696 | +0.13(+0.62%) |
Aug 07, 2008 | 20.17 | 20.73 | 19.87 | 20.66 | 477,451 | +0.41(+2.00%) |
Aug 06, 2008 | 19.48 | 20.69 | 19.20 | 20.25 | 366,567 | +0.59(+3.02%) |
Aug 05, 2008 | 19.10 | 19.80 | 18.57 | 19.66 | 486,382 | +1.44(+7.88%) |
Aug 04, 2008 | 17.92 | 18.49 | 17.07 | 18.22 | 187,315 | +0.49(+2.79%) |