Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.82 | 14.05 | 12.72 | 13.78 | 638,726 | +0.83(+6.43%) |
Oct 30, 2008 | 13.29 | 13.45 | 12.33 | 12.94 | 658,742 | -0.06(-0.48%) |
Oct 29, 2008 | 12.64 | 13.88 | 12.54 | 13.01 | 1,211,600 | -2.41(-15.61%) |
Oct 28, 2008 | 14.43 | 15.42 | 14.18 | 15.41 | 419,971 | +1.20(+8.41%) |
Oct 27, 2008 | 14.68 | 15.06 | 14.22 | 14.22 | 355,091 | -0.61(-4.08%) |
Oct 24, 2008 | 14.74 | 15.36 | 14.07 | 14.82 | 431,341 | -0.84(-5.35%) |
Oct 23, 2008 | 16.45 | 16.68 | 14.85 | 15.66 | 498,338 | -0.76(-4.63%) |
Oct 22, 2008 | 16.93 | 17.22 | 15.99 | 16.42 | 623,162 | -0.80(-4.63%) |
Oct 21, 2008 | 17.32 | 17.82 | 17.02 | 17.22 | 640,769 | +0.11(+0.67%) |
Oct 20, 2008 | 16.53 | 17.21 | 16.21 | 17.10 | 334,081 | +0.93(+5.72%) |
Oct 17, 2008 | 15.75 | 17.10 | 14.85 | 16.18 | 334,789 | -0.19(-1.14%) |
Oct 16, 2008 | 15.53 | 16.70 | 14.93 | 16.36 | 508,438 | +0.89(+5.75%) |
Oct 15, 2008 | 16.90 | 17.07 | 15.36 | 15.47 | 337,621 | -1.69(-9.83%) |
Oct 14, 2008 | 17.42 | 17.85 | 16.80 | 17.16 | 506,020 | -0.05(-0.27%) |
Oct 13, 2008 | 15.41 | 17.23 | 15.10 | 17.21 | 544,146 | +2.31(+15.53%) |
Oct 10, 2008 | 14.69 | 15.31 | 14.10 | 14.89 | 800,452 | +0.07(+0.49%) |
Oct 09, 2008 | 15.58 | 16.30 | 14.81 | 14.82 | 628,101 | -0.75(-4.82%) |
Oct 08, 2008 | 15.39 | 16.02 | 14.80 | 15.57 | 793,673 | -0.05(-0.30%) |
Oct 07, 2008 | 16.90 | 16.90 | 15.55 | 15.62 | 568,758 | -0.39(-2.46%) |
Oct 06, 2008 | 16.29 | 16.35 | 14.90 | 16.01 | 906,341 | -0.46(-2.76%) |
Oct 03, 2008 | 16.79 | 17.71 | 16.45 | 16.47 | 455,731 | -0.21(-1.24%) |
Oct 02, 2008 | 18.08 | 18.10 | 16.45 | 16.67 | 998,288 | -1.42(-7.86%) |
Oct 01, 2008 | 18.18 | 18.62 | 17.85 | 18.10 | 516,336 | -0.12(-0.68%) |
Sep 30, 2008 | 18.52 | 18.54 | 17.85 | 18.22 | 694,301 | -0.27(-1.48%) |
Sep 29, 2008 | 19.43 | 19.63 | 17.65 | 18.49 | 796,753 | -1.36(-6.85%) |
Sep 26, 2008 | 20.11 | 20.11 | 19.46 | 19.86 | 369,059 | -0.30(-1.49%) |
Sep 25, 2008 | 20.74 | 20.83 | 19.71 | 20.16 | 655,790 | -0.72(-3.44%) |
Sep 24, 2008 | 20.98 | 21.09 | 20.45 | 20.87 | 261,759 | -0.13(-0.62%) |
Sep 23, 2008 | 21.06 | 21.35 | 20.48 | 21.00 | 579,577 | -0.01(-0.02%) |
Sep 22, 2008 | 21.82 | 21.93 | 20.98 | 21.01 | 435,967 | -0.86(-3.95%) |
Sep 19, 2008 | 24.61 | 25.08 | 21.87 | 21.87 | 1,918,064 | -1.62(-6.89%) |
Sep 18, 2008 | 21.89 | 23.81 | 21.57 | 23.49 | 1,486,622 | +1.86(+8.58%) |
Sep 17, 2008 | 21.79 | 22.19 | 21.41 | 21.64 | 761,157 | -0.46(-2.08%) |
Sep 16, 2008 | 20.54 | 22.14 | 20.33 | 22.10 | 836,609 | +1.39(+6.72%) |
Sep 15, 2008 | 21.44 | 21.44 | 20.60 | 20.70 | 491,439 | -1.02(-4.71%) |
Sep 12, 2008 | 21.30 | 21.90 | 21.30 | 21.73 | 474,421 | +0.41(+1.94%) |
Sep 11, 2008 | 21.28 | 21.61 | 20.94 | 21.31 | 326,670 | -0.09(-0.41%) |
Sep 10, 2008 | 21.80 | 21.97 | 20.96 | 21.40 | 718,278 | -0.19(-0.89%) |
Sep 09, 2008 | 23.56 | 23.80 | 21.51 | 21.59 | 969,574 | -2.05(-8.66%) |
Sep 08, 2008 | 23.11 | 23.74 | 22.76 | 23.64 | 408,822 | +0.38(+1.65%) |
Sep 05, 2008 | 23.34 | 23.44 | 22.79 | 23.26 | 598,742 | -0.07(-0.31%) |
Sep 04, 2008 | 23.70 | 23.78 | 22.99 | 23.33 | 506,640 | -0.41(-1.72%) |
Sep 03, 2008 | 23.59 | 24.38 | 23.34 | 23.74 | 596,891 | +0.11(+0.46%) |
Sep 02, 2008 | 23.61 | 23.73 | 23.12 | 23.63 | 659,094 | +0.37(+1.60%) |
Aug 29, 2008 | 23.50 | 23.78 | 23.18 | 23.26 | 309,529 | -0.26(-1.12%) |
Aug 28, 2008 | 23.26 | 23.74 | 23.21 | 23.52 | 324,797 | +0.26(+1.13%) |
Aug 27, 2008 | 22.81 | 23.28 | 22.81 | 23.26 | 447,737 | +0.55(+2.44%) |
Aug 26, 2008 | 23.23 | 23.27 | 22.49 | 22.71 | 600,405 | -0.32(-1.37%) |
Aug 25, 2008 | 23.03 | 23.27 | 22.56 | 23.02 | 356,245 | -0.09(-0.38%) |
Aug 22, 2008 | 22.74 | 23.25 | 22.49 | 23.11 | 513,065 | +0.19(+0.84%) |
Aug 21, 2008 | 23.03 | 23.48 | 22.74 | 22.92 | 568,824 | -0.37(-1.58%) |
Aug 20, 2008 | 23.06 | 23.54 | 22.72 | 23.29 | 405,835 | +0.22(+0.96%) |
Aug 19, 2008 | 23.09 | 23.26 | 22.50 | 23.06 | 307,178 | -0.13(-0.58%) |
Aug 18, 2008 | 23.12 | 23.50 | 22.84 | 23.20 | 510,237 | +0.38(+1.68%) |
Aug 15, 2008 | 23.80 | 23.80 | 22.47 | 22.81 | 493,766 | -0.87(-3.67%) |
Aug 14, 2008 | 23.07 | 23.90 | 22.99 | 23.68 | 387,899 | +0.31(+1.33%) |
Aug 13, 2008 | 22.94 | 23.49 | 22.84 | 23.37 | 454,345 | +0.06(+0.24%) |
Aug 12, 2008 | 23.43 | 23.79 | 22.77 | 23.32 | 567,353 | -0.59(-2.49%) |
Aug 11, 2008 | 24.12 | 24.21 | 23.49 | 23.91 | 461,689 | -0.26(-1.07%) |
Aug 08, 2008 | 23.22 | 24.46 | 22.88 | 24.17 | 786,316 | +1.07(+4.61%) |
Aug 07, 2008 | 24.31 | 24.54 | 22.87 | 23.10 | 843,349 | -1.15(-4.76%) |
Aug 06, 2008 | 24.14 | 24.55 | 23.74 | 24.26 | 943,450 | +0.48(+2.00%) |
Aug 05, 2008 | 24.27 | 24.27 | 23.64 | 23.78 | 658,305 | -0.07(-0.28%) |
Aug 04, 2008 | 24.05 | 24.29 | 23.67 | 23.85 | 781,596 | -0.01(-0.02%) |