Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.75 | 10.92 | 10.16 | 10.72 | 3,853,206 | +0.15(+1.42%) |
Oct 30, 2008 | 11.25 | 11.25 | 10.31 | 10.57 | 3,650,472 | -0.10(-0.94%) |
Oct 29, 2008 | 10.59 | 11.05 | 10.19 | 10.67 | 3,285,072 | +0.13(+1.23%) |
Oct 28, 2008 | 10.55 | 10.64 | 9.910 | 10.54 | 3,805,770 | +0.46(+4.56%) |
Oct 27, 2008 | 10.48 | 10.95 | 10.04 | 10.08 | 2,061,735 | -0.66(-6.15%) |
Oct 24, 2008 | 10.28 | 11.27 | 10.28 | 10.74 | 4,020,757 | -1.12(-9.44%) |
Oct 23, 2008 | 12.06 | 12.22 | 11.17 | 11.86 | 3,900,082 | +0.04(+0.34%) |
Oct 22, 2008 | 13.03 | 13.24 | 11.62 | 11.82 | 3,688,544 | -1.27(-9.70%) |
Oct 21, 2008 | 13.70 | 14.00 | 12.16 | 13.09 | 4,613,477 | -1.27(-8.84%) |
Oct 20, 2008 | 14.38 | 14.79 | 14.04 | 14.36 | 1,473,464 | +0.38(+2.72%) |
Oct 17, 2008 | 13.20 | 14.40 | 13.20 | 13.98 | 1,965,482 | +0.02(+0.14%) |
Oct 16, 2008 | 13.12 | 14.00 | 13.00 | 13.96 | 2,894,083 | +0.60(+4.49%) |
Oct 15, 2008 | 15.47 | 15.50 | 13.25 | 13.36 | 3,041,323 | -2.08(-13.47%) |
Oct 14, 2008 | 16.75 | 17.00 | 14.98 | 15.44 | 3,512,444 | -0.43(-2.71%) |
Oct 13, 2008 | 15.50 | 15.98 | 14.67 | 15.87 | 2,446,470 | +1.04(+7.01%) |
Oct 10, 2008 | 14.11 | 15.08 | 13.26 | 14.83 | 5,445,561 | -0.21(-1.40%) |
Oct 09, 2008 | 16.53 | 17.51 | 14.66 | 15.04 | 3,390,982 | -2.30(-13.26%) |
Oct 08, 2008 | 16.53 | 17.98 | 16.28 | 17.34 | 2,821,564 | +0.30(+1.76%) |
Oct 07, 2008 | 17.52 | 18.57 | 16.85 | 17.04 | 2,674,215 | -0.91(-5.07%) |
Oct 06, 2008 | 17.80 | 18.00 | 16.77 | 17.95 | 3,222,355 | -0.05(-0.28%) |
Oct 03, 2008 | 19.05 | 19.34 | 17.50 | 18.00 | 3,195,951 | -0.87(-4.61%) |
Oct 02, 2008 | 20.18 | 20.23 | 18.83 | 18.87 | 1,654,722 | -1.36(-6.72%) |
Oct 01, 2008 | 19.95 | 20.54 | 19.22 | 20.23 | 1,850,990 | +0.20(+1.00%) |
Sep 30, 2008 | 19.58 | 20.35 | 18.93 | 20.03 | 3,790,099 | +0.51(+2.61%) |
Sep 29, 2008 | 22.21 | 22.21 | 19.00 | 19.52 | 3,277,479 | -1.12(-5.43%) |
Sep 26, 2008 | 19.86 | 20.70 | 19.84 | 20.64 | 2,152,262 | +0.34(+1.67%) |
Sep 25, 2008 | 19.94 | 20.50 | 19.25 | 20.30 | 2,793,282 | +0.85(+4.37%) |
Sep 24, 2008 | 19.68 | 20.05 | 19.25 | 19.45 | 2,223,868 | -0.37(-1.87%) |
Sep 23, 2008 | 19.21 | 20.36 | 18.88 | 19.82 | 4,213,983 | +0.70(+3.66%) |
Sep 22, 2008 | 20.85 | 21.10 | 19.10 | 19.12 | 3,192,572 | -1.67(-8.03%) |
Sep 19, 2008 | 21.24 | 21.88 | 20.30 | 20.79 | 9,157,049 | +0.81(+4.05%) |
Sep 18, 2008 | 18.03 | 20.30 | 18.03 | 19.98 | 9,404,571 | +1.71(+9.36%) |
Sep 17, 2008 | 18.15 | 18.84 | 18.01 | 18.27 | 4,131,729 | +0.10(+0.55%) |
Sep 16, 2008 | 18.51 | 19.22 | 17.91 | 18.17 | 5,205,157 | +0.07(+0.39%) |
Sep 15, 2008 | 18.22 | 18.54 | 17.75 | 18.10 | 3,666,601 | -0.33(-1.79%) |
Sep 12, 2008 | 18.96 | 18.96 | 18.10 | 18.43 | 4,971,895 | -0.46(-2.44%) |
Sep 11, 2008 | 17.89 | 19.25 | 17.89 | 18.89 | 5,069,571 | +0.74(+4.08%) |
Sep 10, 2008 | 18.19 | 18.34 | 17.71 | 18.15 | 3,793,613 | +0.07(+0.39%) |
Sep 09, 2008 | 18.11 | 18.50 | 18.05 | 18.08 | 3,978,986 | -0.04(-0.22%) |
Sep 08, 2008 | 18.15 | 18.67 | 17.91 | 18.12 | 4,037,459 | +0.00(+0.00%) |
Sep 05, 2008 | 18.01 | 18.27 | 17.37 | 18.12 | 3,100,149 | +0.13(+0.72%) |
Sep 04, 2008 | 18.93 | 19.01 | 17.95 | 17.99 | 3,334,850 | -0.99(-5.22%) |
Sep 03, 2008 | 18.57 | 19.30 | 18.38 | 18.98 | 5,150,887 | +0.55(+2.98%) |
Sep 02, 2008 | 18.74 | 19.10 | 18.28 | 18.43 | 4,008,245 | +0.12(+0.66%) |
Aug 29, 2008 | 17.89 | 18.72 | 17.89 | 18.31 | 2,395,816 | +0.06(+0.33%) |
Aug 28, 2008 | 18.44 | 18.55 | 18.13 | 18.25 | 3,607,721 | -0.06(-0.33%) |
Aug 27, 2008 | 17.99 | 18.49 | 17.90 | 18.31 | 3,547,204 | +0.44(+2.46%) |
Aug 26, 2008 | 17.79 | 17.99 | 17.53 | 17.87 | 4,408,786 | +0.03(+0.17%) |
Aug 25, 2008 | 18.30 | 18.39 | 17.53 | 17.84 | 4,381,634 | -0.60(-3.25%) |
Aug 22, 2008 | 18.37 | 18.71 | 18.23 | 18.44 | 4,857,436 | +0.07(+0.38%) |
Aug 21, 2008 | 18.57 | 18.70 | 18.30 | 18.37 | 3,043,874 | -0.40(-2.13%) |
Aug 20, 2008 | 19.23 | 19.25 | 18.57 | 18.77 | 3,162,674 | -0.10(-0.53%) |
Aug 19, 2008 | 19.43 | 19.43 | 18.79 | 18.87 | 3,387,047 | -0.28(-1.46%) |
Aug 18, 2008 | 19.72 | 19.84 | 18.90 | 19.15 | 2,754,656 | -0.54(-2.74%) |
Aug 15, 2008 | 19.26 | 20.09 | 19.09 | 19.69 | 5,274,973 | +0.55(+2.87%) |
Aug 14, 2008 | 18.93 | 19.43 | 18.82 | 19.14 | 3,107,952 | +0.09(+0.47%) |
Aug 13, 2008 | 19.02 | 19.77 | 18.58 | 19.05 | 3,728,782 | -0.25(-1.30%) |
Aug 12, 2008 | 19.73 | 19.97 | 19.28 | 19.30 | 3,733,607 | -0.43(-2.18%) |
Aug 11, 2008 | 18.65 | 20.07 | 18.46 | 19.73 | 6,253,575 | +1.08(+5.79%) |
Aug 08, 2008 | 19.20 | 19.25 | 18.30 | 18.65 | 7,314,367 | -0.21(-1.11%) |
Aug 07, 2008 | 19.45 | 19.69 | 18.71 | 18.86 | 7,758,702 | -1.18(-5.89%) |
Aug 06, 2008 | 18.87 | 20.13 | 18.26 | 20.04 | 26,917,016 | -2.88(-12.57%) |
Aug 05, 2008 | 21.74 | 23.69 | 21.57 | 22.92 | 8,233,469 | +1.46(+6.80%) |
Aug 04, 2008 | 21.50 | 21.95 | 21.01 | 21.46 | 3,918,196 | +0.04(+0.19%) |