Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.11 | 16.97 | 14.66 | 16.77 | 1,884,156 | +1.20(+7.72%) |
Oct 30, 2008 | 15.78 | 16.52 | 15.37 | 15.57 | 1,956,657 | +0.27(+1.76%) |
Oct 29, 2008 | 14.81 | 15.96 | 14.36 | 15.30 | 1,952,365 | +0.45(+3.06%) |
Oct 28, 2008 | 13.91 | 14.84 | 12.84 | 14.84 | 1,954,615 | +1.07(+7.78%) |
Oct 27, 2008 | 13.72 | 14.56 | 13.62 | 13.77 | 1,175,022 | -0.14(-1.04%) |
Oct 24, 2008 | 13.13 | 14.62 | 12.47 | 13.92 | 2,346,119 | -0.41(-2.89%) |
Oct 23, 2008 | 15.38 | 15.39 | 13.11 | 14.33 | 3,223,862 | -0.94(-6.14%) |
Oct 22, 2008 | 15.72 | 16.35 | 14.85 | 15.27 | 2,315,041 | -0.59(-3.71%) |
Oct 21, 2008 | 16.08 | 16.90 | 15.82 | 15.86 | 1,437,393 | -0.78(-4.68%) |
Oct 20, 2008 | 15.50 | 16.75 | 15.25 | 16.63 | 2,889,693 | +1.53(+10.10%) |
Oct 17, 2008 | 14.60 | 15.60 | 14.42 | 15.11 | 2,214,906 | -0.17(-1.11%) |
Oct 16, 2008 | 14.89 | 15.46 | 13.85 | 15.28 | 2,393,836 | +0.43(+2.92%) |
Oct 15, 2008 | 15.90 | 15.97 | 14.42 | 14.84 | 2,743,079 | -1.40(-8.60%) |
Oct 14, 2008 | 17.45 | 17.45 | 15.57 | 16.24 | 2,827,585 | -0.20(-1.24%) |
Oct 13, 2008 | 17.20 | 17.20 | 15.59 | 16.44 | 2,769,452 | +0.77(+4.93%) |
Oct 10, 2008 | 14.31 | 16.21 | 13.79 | 15.67 | 0 | +0.76(+5.08%) |
Oct 09, 2008 | 15.99 | 16.25 | 14.68 | 14.91 | 2,272,600 | -0.94(-5.91%) |
Oct 08, 2008 | 14.98 | 16.78 | 14.81 | 15.85 | 3,149,318 | +0.15(+0.98%) |
Oct 07, 2008 | 16.89 | 16.89 | 15.33 | 15.70 | 2,892,067 | -0.84(-5.10%) |
Oct 06, 2008 | 16.59 | 16.74 | 15.59 | 16.54 | 3,758,567 | -0.75(-4.35%) |
Oct 03, 2008 | 18.28 | 18.70 | 16.88 | 17.29 | 0 | -0.67(-3.72%) |
Oct 02, 2008 | 18.44 | 19.20 | 17.80 | 17.96 | 2,618,379 | -0.94(-4.96%) |
Oct 01, 2008 | 18.04 | 19.07 | 17.74 | 18.90 | 2,288,632 | +0.65(+3.58%) |
Sep 30, 2008 | 18.32 | 18.33 | 17.11 | 18.24 | 1,637,539 | +0.56(+3.16%) |
Sep 29, 2008 | 18.59 | 18.76 | 17.15 | 17.69 | 2,423,405 | -1.43(-7.46%) |
Sep 26, 2008 | 18.56 | 19.26 | 18.23 | 19.11 | 0 | +0.09(+0.50%) |
Sep 25, 2008 | 18.85 | 19.22 | 18.03 | 19.02 | 3,225,397 | +0.31(+1.65%) |
Sep 24, 2008 | 18.86 | 19.20 | 18.54 | 18.71 | 2,500,720 | -0.06(-0.35%) |
Sep 23, 2008 | 19.57 | 19.94 | 18.24 | 18.77 | 2,679,914 | -0.82(-4.20%) |
Sep 22, 2008 | 21.94 | 21.94 | 19.43 | 19.60 | 2,583,770 | -2.34(-10.66%) |
Sep 19, 2008 | 21.62 | 23.33 | 20.66 | 21.93 | 0 | +1.48(+7.21%) |
Sep 18, 2008 | 19.88 | 20.82 | 17.86 | 20.46 | 4,223,501 | +1.17(+6.08%) |
Sep 17, 2008 | 19.56 | 20.14 | 18.87 | 19.29 | 2,882,926 | -0.93(-4.61%) |
Sep 16, 2008 | 19.24 | 20.49 | 19.15 | 20.22 | 2,844,179 | +0.50(+2.55%) |
Sep 15, 2008 | 19.86 | 20.73 | 19.50 | 19.72 | 2,014,330 | -0.93(-4.52%) |
Sep 12, 2008 | 20.21 | 20.81 | 20.01 | 20.65 | 2,403,045 | +0.06(+0.29%) |
Sep 11, 2008 | 19.54 | 20.65 | 19.28 | 20.59 | 1,932,524 | +0.61(+3.07%) |
Sep 10, 2008 | 19.71 | 20.43 | 19.20 | 19.97 | 2,250,224 | +0.41(+2.12%) |
Sep 09, 2008 | 21.13 | 21.13 | 19.32 | 19.56 | 3,999,128 | -1.63(-7.69%) |
Sep 08, 2008 | 21.54 | 22.44 | 20.45 | 21.19 | 6,078,252 | +0.93(+4.60%) |
Sep 05, 2008 | 19.93 | 20.34 | 19.21 | 20.26 | 0 | +0.33(+1.65%) |
Sep 04, 2008 | 20.69 | 20.76 | 19.71 | 19.93 | 2,057,065 | -1.02(-4.88%) |
Sep 03, 2008 | 21.21 | 21.48 | 20.65 | 20.95 | 2,357,230 | -0.33(-1.55%) |
Sep 02, 2008 | 21.06 | 22.16 | 21.06 | 21.28 | 2,732,855 | +0.61(+2.97%) |
Aug 29, 2008 | 20.44 | 20.94 | 20.08 | 20.67 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 20.13 | 20.73 | 19.99 | 20.67 | 1,552,874 | +0.68(+3.42%) |
Aug 27, 2008 | 19.55 | 20.27 | 19.49 | 19.98 | 1,642,517 | +0.48(+2.45%) |
Aug 26, 2008 | 19.65 | 20.14 | 19.18 | 19.51 | 1,085,354 | -0.22(-1.11%) |
Aug 25, 2008 | 20.15 | 20.36 | 19.70 | 19.73 | 1,524,554 | -0.64(-3.13%) |
Aug 22, 2008 | 20.46 | 20.48 | 19.73 | 20.36 | 0 | +0.18(+0.89%) |
Aug 21, 2008 | 19.29 | 20.36 | 19.20 | 20.18 | 2,347,150 | +0.42(+2.12%) |
Aug 20, 2008 | 19.80 | 19.98 | 19.32 | 19.77 | 2,082,172 | +0.07(+0.35%) |
Aug 19, 2008 | 19.94 | 20.14 | 19.63 | 19.70 | 1,508,501 | -0.46(-2.30%) |
Aug 18, 2008 | 21.19 | 21.19 | 20.02 | 20.16 | 1,293,257 | -0.73(-3.51%) |
Aug 15, 2008 | 20.56 | 21.59 | 20.56 | 20.89 | 0 | +0.49(+2.42%) |
Aug 14, 2008 | 19.99 | 20.79 | 19.99 | 20.40 | 2,735,785 | +0.29(+1.46%) |
Aug 13, 2008 | 20.39 | 20.51 | 19.80 | 20.10 | 1,523,623 | -0.31(-1.54%) |
Aug 12, 2008 | 20.94 | 21.41 | 20.31 | 20.42 | 2,055,781 | -0.61(-2.92%) |
Aug 11, 2008 | 20.87 | 21.78 | 20.83 | 21.03 | 3,497,378 | +0.09(+0.43%) |
Aug 08, 2008 | 19.75 | 21.13 | 19.61 | 20.94 | 1,896,715 | +1.00(+5.00%) |
Aug 07, 2008 | 19.13 | 20.24 | 19.00 | 19.94 | 4,017,196 | +0.34(+1.73%) |
Aug 06, 2008 | 19.35 | 19.82 | 18.94 | 19.61 | 1,459,233 | -0.07(-0.38%) |
Aug 05, 2008 | 19.32 | 19.91 | 19.08 | 19.68 | 2,037,779 | +0.47(+2.47%) |
Aug 04, 2008 | 19.43 | 19.53 | 18.81 | 19.21 | 2,140,023 | -0.47(-2.41%) |