Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.97 | 17.59 | 15.59 | 16.96 | 438,516 | +0.93(+5.82%) |
Oct 30, 2008 | 16.29 | 16.98 | 15.60 | 16.02 | 630,936 | +0.18(+1.14%) |
Oct 29, 2008 | 15.10 | 16.66 | 14.33 | 15.84 | 643,650 | +0.87(+5.78%) |
Oct 28, 2008 | 13.02 | 15.15 | 12.62 | 14.98 | 511,258 | +2.21(+17.30%) |
Oct 27, 2008 | 12.82 | 14.10 | 12.22 | 12.77 | 797,265 | -0.05(-0.37%) |
Oct 24, 2008 | 11.90 | 13.23 | 11.84 | 12.82 | 539,623 | -0.31(-2.39%) |
Oct 23, 2008 | 13.72 | 13.75 | 11.86 | 13.13 | 1,101,146 | -0.50(-3.63%) |
Oct 22, 2008 | 13.93 | 14.30 | 13.12 | 13.63 | 642,453 | -0.43(-3.05%) |
Oct 21, 2008 | 14.68 | 15.51 | 14.03 | 14.05 | 413,835 | -0.93(-6.23%) |
Oct 20, 2008 | 15.08 | 15.23 | 14.34 | 14.99 | 286,242 | +0.02(+0.13%) |
Oct 17, 2008 | 14.44 | 15.33 | 14.14 | 14.97 | 505,554 | +0.10(+0.70%) |
Oct 16, 2008 | 14.69 | 15.66 | 14.34 | 14.86 | 831,094 | +0.25(+1.69%) |
Oct 15, 2008 | 16.33 | 17.32 | 14.57 | 14.62 | 814,976 | -2.03(-12.19%) |
Oct 14, 2008 | 18.05 | 19.04 | 16.09 | 16.64 | 760,566 | -1.06(-5.97%) |
Oct 13, 2008 | 18.23 | 18.23 | 16.91 | 17.70 | 713,452 | +0.35(+2.03%) |
Oct 10, 2008 | 15.76 | 17.84 | 14.83 | 17.35 | 1,103,138 | +1.18(+7.30%) |
Oct 09, 2008 | 17.46 | 18.23 | 16.11 | 16.17 | 1,522,381 | -1.10(-6.39%) |
Oct 08, 2008 | 17.41 | 19.10 | 16.82 | 17.27 | 995,163 | -0.77(-4.27%) |
Oct 07, 2008 | 18.68 | 19.79 | 17.72 | 18.04 | 963,153 | -0.28(-1.51%) |
Oct 06, 2008 | 17.79 | 18.67 | 16.86 | 18.32 | 865,266 | +0.44(+2.45%) |
Oct 03, 2008 | 18.68 | 19.63 | 17.87 | 17.88 | 667,471 | -0.66(-3.54%) |
Oct 02, 2008 | 18.84 | 19.30 | 18.21 | 18.54 | 425,003 | -0.41(-2.16%) |
Oct 01, 2008 | 18.87 | 19.85 | 18.59 | 18.95 | 581,993 | -0.11(-0.60%) |
Sep 30, 2008 | 19.35 | 19.89 | 18.61 | 19.06 | 605,757 | +0.06(+0.30%) |
Sep 29, 2008 | 19.31 | 19.80 | 18.66 | 19.01 | 737,531 | -0.74(-3.76%) |
Sep 26, 2008 | 19.23 | 19.86 | 18.81 | 19.75 | 531,487 | +0.24(+1.22%) |
Sep 25, 2008 | 19.54 | 20.17 | 19.11 | 19.51 | 766,298 | +0.14(+0.74%) |
Sep 24, 2008 | 20.17 | 20.47 | 19.20 | 19.37 | 616,792 | -0.51(-2.59%) |
Sep 23, 2008 | 20.16 | 20.57 | 19.58 | 19.88 | 913,604 | -0.25(-1.23%) |
Sep 22, 2008 | 20.49 | 20.96 | 19.59 | 20.13 | 1,580,186 | -0.77(-3.69%) |
Sep 19, 2008 | 23.80 | 24.52 | 20.90 | 20.90 | 3,947,793 | -2.09(-9.07%) |
Sep 18, 2008 | 22.85 | 23.13 | 21.42 | 22.99 | 2,424,684 | +0.41(+1.81%) |
Sep 17, 2008 | 22.50 | 23.06 | 21.52 | 22.58 | 1,290,942 | -0.26(-1.13%) |
Sep 16, 2008 | 21.75 | 22.99 | 21.32 | 22.83 | 960,835 | +1.08(+4.95%) |
Sep 15, 2008 | 22.22 | 22.45 | 21.31 | 21.76 | 556,432 | -0.70(-3.10%) |
Sep 12, 2008 | 22.77 | 22.85 | 22.16 | 22.45 | 675,164 | -0.66(-2.84%) |
Sep 11, 2008 | 22.68 | 23.20 | 22.19 | 23.11 | 638,215 | +0.26(+1.13%) |
Sep 10, 2008 | 22.88 | 23.03 | 22.14 | 22.85 | 702,502 | +0.30(+1.31%) |
Sep 09, 2008 | 22.88 | 23.59 | 22.29 | 22.56 | 710,489 | -0.47(-2.03%) |
Sep 08, 2008 | 22.21 | 23.12 | 22.05 | 23.02 | 679,004 | +1.37(+6.33%) |
Sep 05, 2008 | 21.46 | 21.90 | 21.20 | 21.65 | 498,511 | +0.05(+0.22%) |
Sep 04, 2008 | 21.52 | 22.57 | 21.25 | 21.60 | 1,735,697 | -2.34(-9.78%) |
Sep 03, 2008 | 23.19 | 24.12 | 22.80 | 23.95 | 853,550 | +0.80(+3.46%) |
Sep 02, 2008 | 23.09 | 23.71 | 22.76 | 23.15 | 1,398,002 | +0.39(+1.72%) |
Aug 29, 2008 | 22.85 | 23.09 | 22.52 | 22.76 | 554,879 | -0.06(-0.25%) |
Aug 28, 2008 | 22.45 | 22.89 | 22.35 | 22.81 | 277,481 | +0.44(+1.96%) |
Aug 27, 2008 | 21.88 | 22.57 | 21.61 | 22.38 | 443,131 | +0.43(+1.95%) |
Aug 26, 2008 | 21.60 | 22.06 | 21.39 | 21.95 | 691,699 | +0.49(+2.26%) |
Aug 25, 2008 | 21.51 | 21.66 | 20.92 | 21.46 | 691,195 | -0.16(-0.75%) |
Aug 22, 2008 | 19.95 | 21.81 | 19.73 | 21.62 | 2,106,501 | +0.28(+1.29%) |
Aug 21, 2008 | 20.90 | 21.77 | 20.68 | 21.35 | 957,393 | +0.50(+2.42%) |
Aug 20, 2008 | 21.35 | 21.38 | 20.75 | 20.84 | 453,555 | -0.40(-1.88%) |
Aug 19, 2008 | 22.00 | 22.00 | 20.93 | 21.24 | 608,680 | -0.77(-3.50%) |
Aug 18, 2008 | 22.08 | 22.64 | 21.70 | 22.01 | 535,618 | +0.12(+0.57%) |
Aug 15, 2008 | 21.14 | 22.04 | 21.14 | 21.89 | 901,029 | +0.93(+4.45%) |
Aug 14, 2008 | 20.62 | 21.16 | 20.26 | 20.96 | 640,479 | +0.57(+2.80%) |
Aug 13, 2008 | 21.84 | 21.87 | 20.26 | 20.39 | 1,486,530 | -1.15(-5.35%) |
Aug 12, 2008 | 21.75 | 22.20 | 21.51 | 21.54 | 677,160 | -0.30(-1.35%) |
Aug 11, 2008 | 21.58 | 23.09 | 21.27 | 21.83 | 963,052 | +0.12(+0.57%) |
Aug 08, 2008 | 20.50 | 21.87 | 20.31 | 21.71 | 665,288 | +1.15(+5.60%) |
Aug 07, 2008 | 20.74 | 20.75 | 20.23 | 20.56 | 685,069 | -0.39(-1.86%) |
Aug 06, 2008 | 21.17 | 21.17 | 20.30 | 20.95 | 420,395 | -0.13(-0.63%) |
Aug 05, 2008 | 20.44 | 21.34 | 20.04 | 21.08 | 998,227 | +0.98(+4.88%) |
Aug 04, 2008 | 19.95 | 20.30 | 19.27 | 20.10 | 686,569 | +0.32(+1.64%) |