Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.33 | 14.89 | 13.85 | 14.74 | 387,264 | +0.29(+2.04%) |
Oct 30, 2008 | 14.16 | 14.53 | 13.85 | 14.44 | 522,878 | +0.57(+4.13%) |
Oct 29, 2008 | 13.80 | 14.39 | 13.20 | 13.87 | 613,362 | +0.22(+1.59%) |
Oct 28, 2008 | 12.23 | 13.82 | 12.23 | 13.65 | 807,316 | +1.43(+11.71%) |
Oct 27, 2008 | 12.50 | 12.95 | 11.80 | 12.22 | 631,003 | -0.29(-2.36%) |
Oct 24, 2008 | 10.58 | 12.74 | 10.58 | 12.52 | 1,339,618 | +1.01(+8.74%) |
Oct 23, 2008 | 11.28 | 11.69 | 10.78 | 11.51 | 999,886 | +0.23(+2.00%) |
Oct 22, 2008 | 12.11 | 12.29 | 11.07 | 11.29 | 702,556 | -0.96(-7.86%) |
Oct 21, 2008 | 12.70 | 13.00 | 12.08 | 12.25 | 688,887 | -0.75(-5.74%) |
Oct 20, 2008 | 13.60 | 13.78 | 12.63 | 13.00 | 723,450 | -0.43(-3.23%) |
Oct 17, 2008 | 13.39 | 14.44 | 13.39 | 13.43 | 711,100 | -0.29(-2.15%) |
Oct 16, 2008 | 12.67 | 13.85 | 12.04 | 13.72 | 790,283 | +1.14(+9.03%) |
Oct 15, 2008 | 13.97 | 14.24 | 12.56 | 12.59 | 965,479 | -1.71(-11.95%) |
Oct 14, 2008 | 13.45 | 14.37 | 13.34 | 14.30 | 1,336,610 | +1.13(+8.56%) |
Oct 13, 2008 | 11.95 | 13.23 | 11.74 | 13.17 | 1,023,473 | +1.73(+15.09%) |
Oct 10, 2008 | 11.46 | 12.47 | 10.87 | 11.44 | 1,642,904 | -0.42(-3.51%) |
Oct 09, 2008 | 12.64 | 13.12 | 11.68 | 11.86 | 941,724 | -0.24(-2.01%) |
Oct 08, 2008 | 11.36 | 13.01 | 11.36 | 12.10 | 1,211,747 | +0.56(+4.89%) |
Oct 07, 2008 | 12.76 | 13.00 | 11.53 | 11.54 | 956,870 | -1.16(-9.15%) |
Oct 06, 2008 | 13.12 | 13.14 | 12.05 | 12.70 | 1,314,392 | -0.76(-5.67%) |
Oct 03, 2008 | 13.84 | 14.35 | 13.32 | 13.46 | 771,769 | -0.23(-1.65%) |
Oct 02, 2008 | 14.57 | 14.73 | 13.52 | 13.69 | 592,543 | -0.92(-6.29%) |
Oct 01, 2008 | 14.95 | 15.07 | 14.49 | 14.61 | 453,736 | -0.46(-3.05%) |
Sep 30, 2008 | 13.98 | 15.23 | 13.98 | 15.07 | 907,120 | +1.15(+8.22%) |
Sep 29, 2008 | 15.78 | 15.82 | 13.86 | 13.92 | 1,223,372 | -2.18(-13.52%) |
Sep 26, 2008 | 16.54 | 16.93 | 15.98 | 16.10 | 754,801 | -0.83(-4.92%) |
Sep 25, 2008 | 16.80 | 17.26 | 16.75 | 16.93 | 526,346 | +0.14(+0.83%) |
Sep 24, 2008 | 16.38 | 17.12 | 16.08 | 16.80 | 1,062,080 | +0.37(+2.27%) |
Sep 23, 2008 | 16.27 | 16.66 | 16.19 | 16.42 | 575,403 | +0.14(+0.85%) |
Sep 22, 2008 | 16.60 | 16.91 | 16.06 | 16.28 | 475,075 | -0.27(-1.62%) |
Sep 19, 2008 | 17.05 | 17.91 | 16.28 | 16.55 | 1,588,585 | +0.35(+2.14%) |
Sep 18, 2008 | 16.14 | 16.56 | 15.58 | 16.21 | 993,819 | +0.35(+2.19%) |
Sep 17, 2008 | 15.46 | 16.07 | 14.92 | 15.86 | 919,536 | +0.06(+0.38%) |
Sep 16, 2008 | 15.68 | 16.08 | 14.63 | 15.80 | 1,739,792 | -0.25(-1.57%) |
Sep 15, 2008 | 16.87 | 17.00 | 15.96 | 16.05 | 967,451 | -1.32(-7.59%) |
Sep 12, 2008 | 17.35 | 17.75 | 16.82 | 17.37 | 835,275 | -0.06(-0.35%) |
Sep 11, 2008 | 17.78 | 17.85 | 16.72 | 17.43 | 1,330,503 | -0.52(-2.90%) |
Sep 10, 2008 | 17.81 | 18.22 | 17.45 | 17.95 | 646,115 | +0.18(+1.03%) |
Sep 09, 2008 | 19.16 | 19.30 | 17.60 | 17.77 | 1,106,910 | -1.48(-7.71%) |
Sep 08, 2008 | 19.76 | 20.28 | 18.73 | 19.25 | 1,658,271 | +0.91(+4.97%) |
Sep 05, 2008 | 18.40 | 18.60 | 17.82 | 18.34 | 1,658,533 | -0.30(-1.63%) |
Sep 04, 2008 | 20.53 | 20.53 | 18.13 | 18.64 | 1,624,389 | -2.02(-9.78%) |
Sep 03, 2008 | 21.69 | 21.76 | 20.58 | 20.66 | 1,198,193 | -1.16(-5.33%) |
Sep 02, 2008 | 21.46 | 21.88 | 21.26 | 21.83 | 987,005 | +0.73(+3.45%) |
Aug 29, 2008 | 21.05 | 21.19 | 20.53 | 21.10 | 760,619 | -0.11(-0.53%) |
Aug 28, 2008 | 20.50 | 21.37 | 20.24 | 21.21 | 686,128 | +0.87(+4.26%) |
Aug 27, 2008 | 20.36 | 20.73 | 20.01 | 20.34 | 530,971 | -0.02(-0.08%) |
Aug 26, 2008 | 20.43 | 20.76 | 20.19 | 20.36 | 481,631 | -0.06(-0.30%) |
Aug 25, 2008 | 20.39 | 20.87 | 20.05 | 20.42 | 880,527 | +0.22(+1.07%) |
Aug 22, 2008 | 19.96 | 20.39 | 19.83 | 20.20 | 367,641 | +0.26(+1.31%) |
Aug 21, 2008 | 19.61 | 20.37 | 19.59 | 19.94 | 390,523 | +0.03(+0.17%) |
Aug 20, 2008 | 19.63 | 20.27 | 19.57 | 19.91 | 1,032,205 | +0.13(+0.66%) |
Aug 19, 2008 | 20.54 | 20.98 | 19.70 | 19.78 | 1,460,530 | -1.08(-5.16%) |
Aug 18, 2008 | 21.60 | 21.96 | 20.53 | 20.86 | 838,054 | -0.72(-3.34%) |
Aug 15, 2008 | 23.16 | 23.24 | 21.25 | 21.58 | 1,121,359 | -1.46(-6.33%) |
Aug 14, 2008 | 21.94 | 23.22 | 20.92 | 23.03 | 1,227,063 | +0.56(+2.47%) |
Aug 13, 2008 | 23.99 | 23.99 | 20.48 | 22.48 | 3,836,456 | -1.51(-6.29%) |
Aug 12, 2008 | 24.96 | 25.07 | 23.64 | 23.99 | 1,689,304 | -0.23(-0.93%) |
Aug 11, 2008 | 22.38 | 25.22 | 22.12 | 24.21 | 4,185,103 | +1.80(+8.05%) |
Aug 08, 2008 | 22.08 | 22.77 | 21.79 | 22.41 | 1,340,194 | -0.16(-0.69%) |
Aug 07, 2008 | 21.95 | 22.99 | 21.77 | 22.56 | 1,328,118 | +0.51(+2.32%) |
Aug 06, 2008 | 21.62 | 22.28 | 21.36 | 22.05 | 1,091,332 | +0.44(+2.05%) |
Aug 05, 2008 | 21.79 | 21.95 | 20.92 | 21.61 | 1,586,170 | -0.20(-0.91%) |
Aug 04, 2008 | 21.36 | 22.23 | 20.97 | 21.81 | 1,978,660 | +1.25(+6.08%) |