Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.94 | 12.32 | 11.75 | 12.18 | 1,192,602 | -3.02(-19.88%) |
Oct 30, 2008 | 14.96 | 15.23 | 14.50 | 15.20 | 509,184 | +0.83(+5.78%) |
Oct 29, 2008 | 14.22 | 14.81 | 14.09 | 14.37 | 439,355 | +0.14(+1.00%) |
Oct 28, 2008 | 13.38 | 14.23 | 13.02 | 14.23 | 373,367 | +1.40(+10.96%) |
Oct 27, 2008 | 12.84 | 13.30 | 12.69 | 12.82 | 560,298 | -0.57(-4.28%) |
Oct 24, 2008 | 12.90 | 13.61 | 12.90 | 13.39 | 380,001 | -1.14(-7.85%) |
Oct 23, 2008 | 14.25 | 14.76 | 13.88 | 14.54 | 297,570 | +0.03(+0.22%) |
Oct 22, 2008 | 14.86 | 14.93 | 14.24 | 14.50 | 366,805 | -0.48(-3.18%) |
Oct 21, 2008 | 15.35 | 15.51 | 14.89 | 14.98 | 332,482 | -1.06(-6.63%) |
Oct 20, 2008 | 15.45 | 16.06 | 15.37 | 16.04 | 293,227 | +1.10(+7.37%) |
Oct 17, 2008 | 14.50 | 15.51 | 14.44 | 14.94 | 385,928 | -0.54(-3.50%) |
Oct 16, 2008 | 14.55 | 15.52 | 14.27 | 15.48 | 572,443 | +0.72(+4.89%) |
Oct 15, 2008 | 16.02 | 16.10 | 14.67 | 14.76 | 252,817 | -1.89(-11.37%) |
Oct 14, 2008 | 16.67 | 17.02 | 16.29 | 16.65 | 387,390 | +0.15(+0.94%) |
Oct 13, 2008 | 15.26 | 16.50 | 15.26 | 16.50 | 533,122 | +1.80(+12.28%) |
Oct 10, 2008 | 14.57 | 15.79 | 13.98 | 14.70 | 1,173,944 | -1.44(-8.94%) |
Oct 09, 2008 | 17.22 | 17.64 | 15.91 | 16.14 | 701,376 | -0.04(-0.24%) |
Oct 08, 2008 | 16.79 | 17.04 | 16.00 | 16.18 | 498,061 | -0.52(-3.09%) |
Oct 07, 2008 | 18.26 | 18.30 | 16.69 | 16.69 | 625,084 | -0.79(-4.50%) |
Oct 06, 2008 | 18.38 | 18.43 | 16.79 | 17.48 | 465,962 | -1.16(-6.22%) |
Oct 03, 2008 | 18.46 | 19.23 | 18.39 | 18.64 | 0 | +0.32(+1.72%) |
Oct 02, 2008 | 18.76 | 18.76 | 18.26 | 18.32 | 180,228 | -0.43(-2.29%) |
Oct 01, 2008 | 18.68 | 18.88 | 18.31 | 18.75 | 340,329 | +0.06(+0.33%) |
Sep 30, 2008 | 18.59 | 18.77 | 18.17 | 18.69 | 277,054 | +0.86(+4.84%) |
Sep 29, 2008 | 18.66 | 18.92 | 17.58 | 17.83 | 382,810 | -1.78(-9.07%) |
Sep 26, 2008 | 19.48 | 19.64 | 19.29 | 19.61 | 0 | -0.14(-0.69%) |
Sep 25, 2008 | 19.34 | 19.89 | 19.31 | 19.74 | 361,321 | +0.34(+1.76%) |
Sep 24, 2008 | 19.85 | 19.85 | 19.29 | 19.40 | 220,317 | -0.27(-1.38%) |
Sep 23, 2008 | 19.97 | 20.20 | 19.57 | 19.67 | 346,896 | -0.69(-3.39%) |
Sep 22, 2008 | 20.79 | 20.79 | 20.34 | 20.36 | 362,533 | -0.29(-1.40%) |
Sep 19, 2008 | 19.98 | 20.71 | 19.65 | 20.65 | 0 | +1.71(+9.01%) |
Sep 18, 2008 | 18.95 | 19.27 | 18.24 | 18.94 | 728,459 | -0.23(-1.18%) |
Sep 17, 2008 | 19.53 | 19.73 | 18.86 | 19.17 | 781,973 | -0.41(-2.11%) |
Sep 16, 2008 | 19.44 | 19.84 | 19.17 | 19.58 | 658,628 | -0.35(-1.75%) |
Sep 15, 2008 | 20.04 | 20.48 | 19.82 | 19.93 | 600,928 | -0.57(-2.77%) |
Sep 12, 2008 | 20.28 | 20.55 | 20.12 | 20.49 | 579,419 | +0.73(+3.68%) |
Sep 11, 2008 | 19.53 | 19.77 | 19.41 | 19.77 | 564,266 | -0.11(-0.55%) |
Sep 10, 2008 | 19.82 | 20.01 | 19.80 | 19.88 | 381,747 | +0.00(+0.00%) |
Sep 09, 2008 | 20.32 | 20.42 | 19.84 | 19.88 | 533,294 | +0.05(+0.23%) |
Sep 08, 2008 | 20.04 | 20.06 | 19.62 | 19.83 | 501,263 | +0.32(+1.65%) |
Sep 05, 2008 | 19.47 | 19.59 | 19.22 | 19.51 | 0 | -0.06(-0.30%) |
Sep 04, 2008 | 20.16 | 20.16 | 19.52 | 19.57 | 474,615 | -0.24(-1.20%) |
Sep 03, 2008 | 20.01 | 20.02 | 19.69 | 19.81 | 434,424 | +0.06(+0.33%) |
Sep 02, 2008 | 20.02 | 20.11 | 19.70 | 19.74 | 471,587 | -0.43(-2.11%) |
Aug 29, 2008 | 20.43 | 20.44 | 20.14 | 20.17 | 509,308 | -0.22(-1.07%) |
Aug 28, 2008 | 20.35 | 20.45 | 20.22 | 20.39 | 570,068 | +0.73(+3.74%) |
Aug 27, 2008 | 19.68 | 19.72 | 19.49 | 19.65 | 260,202 | +0.26(+1.36%) |
Aug 26, 2008 | 19.44 | 19.65 | 19.33 | 19.39 | 233,220 | -0.24(-1.25%) |
Aug 25, 2008 | 19.90 | 19.90 | 19.30 | 19.63 | 244,297 | -0.30(-1.52%) |
Aug 22, 2008 | 20.12 | 20.14 | 19.88 | 19.93 | 492,717 | +0.26(+1.31%) |
Aug 21, 2008 | 19.69 | 19.81 | 19.57 | 19.68 | 441,220 | -0.11(-0.55%) |
Aug 20, 2008 | 19.84 | 19.85 | 19.43 | 19.79 | 914,273 | -1.53(-7.19%) |
Aug 19, 2008 | 21.64 | 21.71 | 21.21 | 21.32 | 567,206 | -0.19(-0.87%) |
Aug 18, 2008 | 21.71 | 21.84 | 21.29 | 21.51 | 506,713 | +0.15(+0.72%) |
Aug 15, 2008 | 21.53 | 21.58 | 21.29 | 21.35 | 0 | -0.10(-0.45%) |
Aug 14, 2008 | 21.33 | 21.66 | 21.27 | 21.45 | 397,212 | -0.45(-2.06%) |
Aug 13, 2008 | 21.85 | 21.90 | 21.52 | 21.90 | 418,527 | -0.47(-2.10%) |
Aug 12, 2008 | 22.44 | 22.55 | 22.23 | 22.37 | 225,422 | +0.03(+0.14%) |
Aug 11, 2008 | 22.25 | 22.50 | 22.19 | 22.34 | 336,115 | +0.00(+0.00%) |
Aug 08, 2008 | 22.05 | 22.37 | 22.01 | 22.34 | 530,933 | +0.39(+1.79%) |
Aug 07, 2008 | 22.11 | 22.23 | 21.93 | 21.94 | 331,549 | -0.21(-0.96%) |
Aug 06, 2008 | 22.05 | 22.25 | 21.91 | 22.16 | 409,196 | +0.06(+0.29%) |
Aug 05, 2008 | 21.88 | 22.10 | 21.71 | 22.09 | 428,788 | +0.31(+1.42%) |
Aug 04, 2008 | 22.20 | 22.20 | 21.68 | 21.78 | 584,642 | -0.02(-0.09%) |