Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.26 | 11.68 | 10.16 | 11.68 | 1,293,704 | +1.44(+14.06%) |
Oct 30, 2008 | 10.59 | 10.85 | 10.01 | 10.24 | 1,306,823 | +0.36(+3.61%) |
Oct 29, 2008 | 10.27 | 10.55 | 9.886 | 9.886 | 1,678,315 | -0.34(-3.32%) |
Oct 28, 2008 | 11.13 | 11.13 | 10.06 | 10.23 | 1,244,711 | -0.76(-6.93%) |
Oct 27, 2008 | 11.25 | 11.69 | 10.95 | 10.99 | 577,476 | -0.39(-3.45%) |
Oct 24, 2008 | 11.31 | 11.78 | 11.13 | 11.38 | 741,942 | -0.55(-4.64%) |
Oct 23, 2008 | 12.65 | 12.87 | 10.96 | 11.93 | 850,496 | -0.72(-5.69%) |
Oct 22, 2008 | 12.88 | 13.09 | 12.43 | 12.65 | 511,434 | -0.32(-2.48%) |
Oct 21, 2008 | 13.09 | 13.51 | 12.87 | 12.98 | 548,497 | -0.25(-1.89%) |
Oct 20, 2008 | 13.01 | 13.26 | 12.81 | 13.23 | 375,690 | +0.30(+2.30%) |
Oct 17, 2008 | 13.10 | 13.43 | 12.62 | 12.93 | 546,790 | -0.40(-2.99%) |
Oct 16, 2008 | 13.84 | 14.21 | 13.11 | 13.33 | 620,507 | -0.42(-3.07%) |
Oct 15, 2008 | 15.25 | 15.33 | 13.75 | 13.75 | 313,304 | -1.82(-11.66%) |
Oct 14, 2008 | 14.96 | 15.74 | 14.66 | 15.56 | 555,770 | +0.83(+5.61%) |
Oct 13, 2008 | 14.23 | 14.74 | 14.09 | 14.74 | 313,894 | +0.78(+5.59%) |
Oct 10, 2008 | 13.42 | 13.96 | 12.80 | 13.96 | 892,746 | +0.07(+0.47%) |
Oct 09, 2008 | 14.62 | 15.03 | 13.79 | 13.89 | 542,464 | -0.62(-4.27%) |
Oct 08, 2008 | 14.52 | 14.73 | 14.06 | 14.51 | 551,184 | -0.08(-0.53%) |
Oct 07, 2008 | 16.24 | 16.24 | 14.28 | 14.59 | 756,664 | -1.60(-9.89%) |
Oct 06, 2008 | 15.76 | 16.28 | 15.13 | 16.19 | 374,192 | +0.07(+0.44%) |
Oct 03, 2008 | 16.86 | 17.11 | 15.99 | 16.12 | 401,769 | -0.65(-3.90%) |
Oct 02, 2008 | 16.99 | 16.99 | 16.55 | 16.77 | 395,659 | -0.40(-2.32%) |
Oct 01, 2008 | 16.99 | 17.23 | 16.75 | 17.17 | 303,067 | -0.03(-0.17%) |
Sep 30, 2008 | 17.33 | 17.47 | 16.13 | 17.20 | 391,280 | -0.68(-3.79%) |
Sep 29, 2008 | 18.57 | 18.57 | 17.71 | 17.88 | 616,606 | -0.98(-5.21%) |
Sep 26, 2008 | 18.67 | 18.95 | 18.48 | 18.86 | 0 | -0.32(-1.68%) |
Sep 25, 2008 | 19.34 | 19.46 | 18.74 | 19.18 | 304,630 | -0.16(-0.83%) |
Sep 24, 2008 | 19.60 | 19.75 | 19.14 | 19.34 | 376,937 | -0.27(-1.37%) |
Sep 23, 2008 | 19.62 | 19.76 | 19.15 | 19.61 | 420,618 | -0.16(-0.81%) |
Sep 22, 2008 | 20.43 | 20.45 | 19.63 | 19.77 | 232,481 | -0.65(-3.21%) |
Sep 19, 2008 | 19.63 | 20.62 | 19.54 | 20.43 | 0 | +0.70(+3.56%) |
Sep 18, 2008 | 20.00 | 20.14 | 18.49 | 19.72 | 690,270 | -0.12(-0.60%) |
Sep 17, 2008 | 20.53 | 20.60 | 19.75 | 19.84 | 384,417 | -1.05(-5.04%) |
Sep 16, 2008 | 20.45 | 21.13 | 20.14 | 20.90 | 266,444 | +0.15(+0.75%) |
Sep 15, 2008 | 21.44 | 21.84 | 20.74 | 20.74 | 351,596 | -1.30(-5.89%) |
Sep 12, 2008 | 21.64 | 22.15 | 21.57 | 22.04 | 281,626 | +0.35(+1.59%) |
Sep 11, 2008 | 21.47 | 21.85 | 21.05 | 21.69 | 492,469 | +0.10(+0.44%) |
Sep 10, 2008 | 21.90 | 21.94 | 21.46 | 21.60 | 285,384 | -0.11(-0.52%) |
Sep 09, 2008 | 21.78 | 21.99 | 21.57 | 21.71 | 684,098 | -0.11(-0.49%) |
Sep 08, 2008 | 21.99 | 22.08 | 21.37 | 21.82 | 403,127 | +0.19(+0.88%) |
Sep 05, 2008 | 22.08 | 22.15 | 21.32 | 21.63 | 0 | -0.45(-2.02%) |
Sep 04, 2008 | 22.09 | 22.25 | 21.74 | 22.08 | 457,972 | -0.15(-0.67%) |
Sep 03, 2008 | 22.22 | 22.64 | 22.03 | 22.22 | 597,812 | +0.11(+0.51%) |
Sep 02, 2008 | 22.50 | 22.62 | 22.04 | 22.11 | 357,599 | -0.10(-0.43%) |
Aug 29, 2008 | 21.89 | 22.34 | 21.89 | 22.21 | 368,372 | +0.18(+0.84%) |
Aug 28, 2008 | 22.09 | 22.31 | 21.96 | 22.02 | 369,580 | -0.08(-0.38%) |
Aug 27, 2008 | 21.66 | 22.21 | 21.66 | 22.11 | 461,215 | +0.33(+1.50%) |
Aug 26, 2008 | 21.56 | 21.85 | 21.53 | 21.78 | 368,901 | +0.08(+0.36%) |
Aug 25, 2008 | 21.73 | 21.87 | 21.58 | 21.70 | 476,032 | -0.05(-0.25%) |
Aug 22, 2008 | 21.61 | 21.77 | 21.44 | 21.75 | 681,493 | +0.15(+0.69%) |
Aug 21, 2008 | 21.31 | 21.74 | 21.20 | 21.61 | 567,029 | +0.00(+0.00%) |
Aug 20, 2008 | 21.84 | 22.03 | 21.27 | 21.61 | 460,667 | -0.42(-1.89%) |
Aug 19, 2008 | 22.49 | 22.52 | 20.83 | 22.02 | 662,738 | -0.48(-2.12%) |
Aug 18, 2008 | 22.37 | 22.69 | 22.06 | 22.50 | 545,945 | +0.13(+0.59%) |
Aug 15, 2008 | 21.50 | 23.92 | 21.50 | 22.37 | 0 | +0.80(+3.73%) |
Aug 14, 2008 | 20.96 | 21.61 | 20.96 | 21.56 | 276,624 | +0.35(+1.63%) |
Aug 13, 2008 | 21.49 | 21.71 | 21.03 | 21.22 | 345,462 | -0.36(-1.66%) |
Aug 12, 2008 | 21.12 | 21.68 | 20.98 | 21.58 | 475,283 | +0.45(+2.11%) |
Aug 11, 2008 | 20.75 | 21.56 | 20.54 | 21.13 | 430,662 | +0.21(+1.00%) |
Aug 08, 2008 | 20.11 | 21.22 | 20.11 | 20.92 | 508,329 | +0.68(+3.38%) |
Aug 07, 2008 | 19.77 | 20.64 | 19.66 | 20.24 | 477,726 | +0.43(+2.16%) |
Aug 06, 2008 | 19.55 | 19.84 | 19.21 | 19.81 | 332,510 | +0.02(+0.12%) |
Aug 05, 2008 | 19.71 | 19.98 | 19.27 | 19.78 | 357,834 | +0.02(+0.09%) |
Aug 04, 2008 | 19.74 | 20.17 | 19.33 | 19.77 | 411,361 | -0.23(-1.13%) |