Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.08 | 14.86 | 13.71 | 14.59 | 830,260 | +0.28(+1.96%) |
Oct 30, 2008 | 14.27 | 14.41 | 13.69 | 14.31 | 1,031,412 | +0.68(+4.96%) |
Oct 29, 2008 | 13.67 | 14.21 | 13.08 | 13.64 | 1,087,652 | +0.06(+0.43%) |
Oct 28, 2008 | 11.94 | 13.67 | 11.50 | 13.58 | 1,579,436 | +2.06(+17.92%) |
Oct 27, 2008 | 11.78 | 12.27 | 11.48 | 11.52 | 930,859 | -0.51(-4.26%) |
Oct 24, 2008 | 11.14 | 12.37 | 10.90 | 12.03 | 1,423,094 | -0.07(-0.55%) |
Oct 23, 2008 | 13.00 | 13.64 | 11.50 | 12.09 | 1,355,441 | -0.92(-7.10%) |
Oct 22, 2008 | 14.57 | 14.57 | 12.71 | 13.02 | 1,278,610 | -1.44(-9.99%) |
Oct 21, 2008 | 15.18 | 15.49 | 14.32 | 14.46 | 1,404,909 | -0.80(-5.25%) |
Oct 20, 2008 | 14.40 | 15.32 | 14.03 | 15.26 | 961,788 | +1.11(+7.81%) |
Oct 17, 2008 | 13.97 | 14.87 | 13.38 | 14.16 | 703,931 | -0.12(-0.87%) |
Oct 16, 2008 | 14.28 | 14.34 | 12.72 | 14.28 | 1,743,157 | +0.79(+5.87%) |
Oct 15, 2008 | 14.11 | 14.21 | 13.46 | 13.49 | 1,838,787 | -0.86(-5.98%) |
Oct 14, 2008 | 14.88 | 15.80 | 13.83 | 14.35 | 2,015,470 | -0.30(-2.03%) |
Oct 13, 2008 | 13.64 | 14.84 | 12.72 | 14.64 | 1,653,544 | +1.92(+15.12%) |
Oct 10, 2008 | 11.84 | 13.01 | 11.06 | 12.72 | 2,251,557 | -0.05(-0.39%) |
Oct 09, 2008 | 15.09 | 15.09 | 12.30 | 12.77 | 2,117,806 | -1.94(-13.19%) |
Oct 08, 2008 | 14.86 | 15.31 | 13.81 | 14.71 | 1,163,123 | -0.48(-3.15%) |
Oct 07, 2008 | 16.04 | 16.31 | 14.86 | 15.19 | 1,055,425 | -1.07(-6.60%) |
Oct 06, 2008 | 16.95 | 17.10 | 14.86 | 16.26 | 1,112,815 | -1.24(-7.08%) |
Oct 03, 2008 | 18.40 | 18.78 | 17.14 | 17.50 | 707,575 | -0.54(-2.97%) |
Oct 02, 2008 | 19.48 | 19.48 | 16.39 | 18.04 | 548,630 | -1.58(-8.08%) |
Oct 01, 2008 | 18.14 | 19.62 | 17.90 | 19.62 | 671,318 | +1.30(+7.07%) |
Sep 30, 2008 | 15.87 | 18.73 | 15.47 | 18.33 | 1,143,676 | +2.68(+17.15%) |
Sep 29, 2008 | 18.02 | 19.81 | 13.85 | 15.64 | 1,329,553 | -2.41(-13.35%) |
Sep 26, 2008 | 17.73 | 18.37 | 17.33 | 18.05 | 673,752 | -0.36(-1.93%) |
Sep 25, 2008 | 19.09 | 19.48 | 18.31 | 18.41 | 660,889 | -0.57(-3.00%) |
Sep 24, 2008 | 16.49 | 19.27 | 16.44 | 18.98 | 1,144,031 | +0.80(+4.41%) |
Sep 23, 2008 | 16.66 | 18.19 | 16.52 | 18.18 | 1,029,905 | +1.44(+8.63%) |
Sep 22, 2008 | 17.62 | 18.10 | 16.52 | 16.73 | 1,544,154 | -0.92(-5.19%) |
Sep 19, 2008 | 16.98 | 17.68 | 16.53 | 17.65 | 4,492,276 | +1.50(+9.30%) |
Sep 18, 2008 | 17.13 | 17.44 | 13.32 | 16.15 | 4,766,916 | -0.64(-3.83%) |
Sep 17, 2008 | 18.42 | 18.83 | 16.77 | 16.79 | 2,295,851 | -1.94(-10.36%) |
Sep 16, 2008 | 18.38 | 18.94 | 18.31 | 18.73 | 2,452,315 | -0.01(-0.04%) |
Sep 15, 2008 | 18.00 | 19.48 | 17.85 | 18.74 | 1,746,749 | -0.28(-1.48%) |
Sep 12, 2008 | 18.66 | 19.30 | 18.56 | 19.02 | 792,632 | +0.20(+1.05%) |
Sep 11, 2008 | 18.40 | 18.93 | 18.27 | 18.82 | 971,811 | +0.10(+0.53%) |
Sep 10, 2008 | 18.80 | 19.05 | 18.39 | 18.72 | 1,115,417 | +0.04(+0.22%) |
Sep 09, 2008 | 20.01 | 20.31 | 18.66 | 18.68 | 1,784,220 | -1.31(-6.56%) |
Sep 08, 2008 | 19.64 | 20.63 | 19.47 | 19.99 | 2,015,038 | +0.88(+4.62%) |
Sep 05, 2008 | 18.73 | 19.16 | 18.62 | 19.11 | 1,234,079 | +0.16(+0.83%) |
Sep 04, 2008 | 19.52 | 19.54 | 18.94 | 18.95 | 1,821,971 | -0.64(-3.24%) |
Sep 03, 2008 | 19.70 | 19.89 | 19.43 | 19.59 | 1,113,820 | -0.20(-1.00%) |
Sep 02, 2008 | 19.79 | 20.25 | 19.50 | 19.79 | 1,123,680 | +0.29(+1.48%) |
Aug 29, 2008 | 19.43 | 19.61 | 19.22 | 19.50 | 1,136,997 | -0.02(-0.08%) |
Aug 28, 2008 | 19.00 | 19.51 | 18.86 | 19.51 | 1,280,111 | +0.58(+3.05%) |
Aug 27, 2008 | 18.96 | 19.02 | 18.74 | 18.94 | 640,744 | -0.04(-0.22%) |
Aug 26, 2008 | 18.71 | 18.99 | 18.64 | 18.98 | 788,903 | +0.26(+1.41%) |
Aug 25, 2008 | 18.90 | 19.00 | 18.58 | 18.71 | 667,661 | -0.31(-1.61%) |
Aug 22, 2008 | 18.75 | 19.04 | 18.47 | 19.02 | 593,532 | +0.40(+2.13%) |
Aug 21, 2008 | 18.70 | 18.85 | 18.40 | 18.62 | 781,450 | -0.35(-1.83%) |
Aug 20, 2008 | 18.82 | 19.19 | 18.57 | 18.97 | 788,294 | +0.23(+1.23%) |
Aug 19, 2008 | 19.12 | 19.36 | 18.68 | 18.74 | 947,913 | -0.53(-2.74%) |
Aug 18, 2008 | 19.98 | 19.98 | 19.21 | 19.27 | 798,103 | -0.62(-3.11%) |
Aug 15, 2008 | 19.94 | 20.14 | 19.65 | 19.89 | 988,323 | +0.02(+0.12%) |
Aug 14, 2008 | 19.64 | 20.11 | 19.64 | 19.86 | 1,041,822 | +0.07(+0.33%) |
Aug 13, 2008 | 19.77 | 19.98 | 19.55 | 19.79 | 1,112,559 | +0.02(+0.13%) |
Aug 12, 2008 | 20.03 | 20.22 | 19.71 | 19.77 | 1,309,146 | -0.44(-2.17%) |
Aug 11, 2008 | 19.65 | 20.47 | 19.54 | 20.21 | 878,033 | +0.31(+1.53%) |
Aug 08, 2008 | 19.05 | 19.96 | 18.82 | 19.90 | 1,087,676 | +0.90(+4.74%) |
Aug 07, 2008 | 19.19 | 19.56 | 18.77 | 19.00 | 1,326,698 | -0.17(-0.90%) |
Aug 06, 2008 | 19.07 | 19.60 | 18.84 | 19.18 | 1,403,902 | -0.23(-1.19%) |
Aug 05, 2008 | 19.46 | 19.60 | 19.07 | 19.41 | 2,032,091 | +0.19(+0.99%) |
Aug 04, 2008 | 19.42 | 19.45 | 18.93 | 19.22 | 1,335,258 | -0.18(-0.94%) |