Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.29 | 14.60 | 14.02 | 14.43 | 1,102,573 | +0.13(+0.88%) |
Oct 30, 2008 | 13.80 | 14.39 | 13.80 | 14.30 | 994,770 | +0.56(+4.04%) |
Oct 29, 2008 | 13.23 | 14.19 | 13.23 | 13.75 | 1,913,004 | +0.50(+3.75%) |
Oct 28, 2008 | 12.75 | 13.27 | 12.17 | 13.25 | 1,070,210 | +0.69(+5.46%) |
Oct 27, 2008 | 13.05 | 13.11 | 12.56 | 12.56 | 1,280,584 | -0.69(-5.21%) |
Oct 24, 2008 | 13.09 | 13.54 | 12.64 | 13.25 | 0 | -0.87(-6.14%) |
Oct 23, 2008 | 14.65 | 14.79 | 13.67 | 14.12 | 1,477,406 | -0.44(-3.01%) |
Oct 22, 2008 | 14.56 | 14.93 | 14.39 | 14.56 | 1,476,660 | -0.21(-1.43%) |
Oct 21, 2008 | 15.08 | 15.23 | 14.74 | 14.77 | 1,514,357 | -0.57(-3.71%) |
Oct 20, 2008 | 14.98 | 15.41 | 14.84 | 15.34 | 1,797,915 | +0.42(+2.82%) |
Oct 17, 2008 | 14.33 | 15.27 | 14.14 | 14.92 | 0 | +0.36(+2.46%) |
Oct 16, 2008 | 14.76 | 14.76 | 13.16 | 14.56 | 3,496,460 | -0.37(-2.48%) |
Oct 15, 2008 | 15.07 | 15.46 | 14.78 | 14.93 | 4,177,329 | -0.38(-2.48%) |
Oct 14, 2008 | 15.93 | 16.02 | 15.17 | 15.31 | 2,413,068 | -0.08(-0.52%) |
Oct 13, 2008 | 14.53 | 15.43 | 14.53 | 15.39 | 3,202,807 | +1.11(+7.79%) |
Oct 10, 2008 | 14.62 | 14.68 | 13.09 | 14.28 | 0 | -0.79(-5.25%) |
Oct 09, 2008 | 15.75 | 15.97 | 14.87 | 15.07 | 1,622,925 | -0.54(-3.48%) |
Oct 08, 2008 | 16.03 | 16.03 | 15.16 | 15.61 | 5,280,045 | -0.78(-4.78%) |
Oct 07, 2008 | 16.80 | 16.87 | 16.25 | 16.39 | 1,881,743 | -0.61(-3.59%) |
Oct 06, 2008 | 17.60 | 17.64 | 16.26 | 17.01 | 1,921,826 | -1.04(-5.74%) |
Oct 03, 2008 | 17.90 | 18.50 | 17.89 | 18.04 | 0 | +0.02(+0.12%) |
Oct 02, 2008 | 18.17 | 18.28 | 17.90 | 18.02 | 2,187,998 | -0.24(-1.29%) |
Oct 01, 2008 | 18.06 | 18.26 | 17.90 | 18.26 | 1,458,549 | +0.15(+0.81%) |
Sep 30, 2008 | 18.05 | 18.18 | 17.77 | 18.11 | 3,585,172 | +0.28(+1.58%) |
Sep 29, 2008 | 18.77 | 18.77 | 17.73 | 17.83 | 3,580,461 | -1.15(-6.06%) |
Sep 26, 2008 | 18.89 | 19.12 | 18.83 | 18.98 | 0 | -0.22(-1.16%) |
Sep 25, 2008 | 19.22 | 19.37 | 18.97 | 19.20 | 987,565 | +0.08(+0.42%) |
Sep 24, 2008 | 18.79 | 19.20 | 18.62 | 19.12 | 786,929 | +0.31(+1.66%) |
Sep 23, 2008 | 18.91 | 19.19 | 18.71 | 18.81 | 1,076,785 | -0.13(-0.69%) |
Sep 22, 2008 | 19.16 | 19.65 | 18.85 | 18.94 | 1,163,686 | -0.40(-2.05%) |
Sep 19, 2008 | 19.68 | 19.75 | 17.89 | 19.33 | 0 | +0.05(+0.26%) |
Sep 18, 2008 | 19.59 | 19.59 | 18.73 | 19.28 | 4,004,830 | -0.03(-0.13%) |
Sep 17, 2008 | 19.63 | 19.75 | 19.19 | 19.31 | 2,028,499 | -0.65(-3.27%) |
Sep 16, 2008 | 19.72 | 20.21 | 18.86 | 19.96 | 2,563,144 | -0.00(-0.02%) |
Sep 15, 2008 | 19.59 | 20.18 | 19.39 | 19.97 | 2,625,230 | -0.24(-1.19%) |
Sep 12, 2008 | 19.81 | 20.24 | 19.51 | 20.21 | 0 | +0.42(+2.11%) |
Sep 11, 2008 | 19.04 | 19.83 | 18.90 | 19.79 | 2,023,696 | +0.50(+2.58%) |
Sep 10, 2008 | 19.26 | 19.42 | 19.00 | 19.29 | 1,212,885 | +0.12(+0.64%) |
Sep 09, 2008 | 18.93 | 19.48 | 18.93 | 19.17 | 1,729,304 | +0.13(+0.66%) |
Sep 08, 2008 | 19.03 | 19.24 | 18.77 | 19.04 | 1,464,866 | +0.35(+1.85%) |
Sep 05, 2008 | 18.79 | 18.82 | 18.35 | 18.70 | 0 | -0.18(-0.94%) |
Sep 04, 2008 | 19.14 | 19.14 | 18.82 | 18.87 | 1,500,309 | -0.30(-1.56%) |
Sep 03, 2008 | 19.41 | 19.41 | 19.04 | 19.17 | 1,809,354 | -0.36(-1.83%) |
Sep 02, 2008 | 19.25 | 19.83 | 19.04 | 19.53 | 3,272,971 | -0.18(-0.90%) |
Aug 29, 2008 | 19.82 | 19.90 | 19.60 | 19.71 | 0 | -0.14(-0.72%) |
Aug 28, 2008 | 19.76 | 19.94 | 19.68 | 19.85 | 1,233,187 | +0.18(+0.92%) |
Aug 27, 2008 | 19.09 | 21.30 | 19.09 | 19.67 | 2,081,697 | +0.35(+1.83%) |
Aug 26, 2008 | 19.01 | 19.39 | 18.85 | 19.32 | 2,062,527 | +0.29(+1.55%) |
Aug 25, 2008 | 18.84 | 19.12 | 18.76 | 19.02 | 1,851,664 | +0.12(+0.65%) |
Aug 22, 2008 | 18.45 | 18.98 | 18.37 | 18.90 | 0 | +0.45(+2.47%) |
Aug 21, 2008 | 18.26 | 18.50 | 18.22 | 18.45 | 831,306 | +0.15(+0.81%) |
Aug 20, 2008 | 18.61 | 18.61 | 18.19 | 18.30 | 855,161 | -0.32(-1.70%) |
Aug 19, 2008 | 18.57 | 18.70 | 18.50 | 18.61 | 948,515 | -0.03(-0.14%) |
Aug 18, 2008 | 18.63 | 18.74 | 18.52 | 18.64 | 1,323,196 | +0.10(+0.55%) |
Aug 15, 2008 | 18.40 | 18.70 | 18.30 | 18.54 | 0 | -0.24(-1.28%) |
Aug 14, 2008 | 18.61 | 18.91 | 18.16 | 18.78 | 1,399,691 | -0.03(-0.18%) |
Aug 13, 2008 | 18.53 | 18.84 | 18.45 | 18.81 | 1,660,498 | +0.09(+0.49%) |
Aug 12, 2008 | 18.68 | 18.83 | 18.62 | 18.72 | 1,523,991 | +0.07(+0.36%) |
Aug 11, 2008 | 18.53 | 18.82 | 18.38 | 18.65 | 1,542,363 | -0.03(-0.16%) |
Aug 08, 2008 | 18.51 | 18.73 | 18.34 | 18.68 | 2,466,313 | -0.11(-0.58%) |
Aug 07, 2008 | 18.04 | 19.17 | 17.76 | 18.79 | 5,062,419 | +0.64(+3.55%) |
Aug 06, 2008 | 17.55 | 18.62 | 17.55 | 18.15 | 8,536,371 | +2.04(+12.65%) |
Aug 05, 2008 | 15.89 | 16.22 | 15.68 | 16.11 | 1,287,769 | +0.39(+2.46%) |
Aug 04, 2008 | 15.76 | 15.84 | 15.51 | 15.72 | 1,489,108 | -0.00(-0.03%) |