Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.21 | 15.67 | 14.74 | 15.33 | 1,079,067 | +0.20(+1.29%) |
Oct 30, 2008 | 14.74 | 15.38 | 14.63 | 15.13 | 1,429,920 | +1.00(+7.05%) |
Oct 29, 2008 | 13.37 | 14.84 | 13.28 | 14.14 | 1,487,340 | +0.87(+6.59%) |
Oct 28, 2008 | 12.27 | 13.26 | 11.54 | 13.26 | 1,343,701 | +1.33(+11.14%) |
Oct 27, 2008 | 12.35 | 12.83 | 11.93 | 11.93 | 1,493,287 | -0.63(-5.00%) |
Oct 24, 2008 | 12.32 | 13.00 | 11.78 | 12.56 | 2,090,418 | -1.08(-7.89%) |
Oct 23, 2008 | 14.65 | 14.96 | 13.23 | 13.64 | 1,827,102 | -0.74(-5.17%) |
Oct 22, 2008 | 15.73 | 15.80 | 13.71 | 14.38 | 2,134,049 | -1.68(-10.48%) |
Oct 21, 2008 | 15.71 | 16.59 | 15.57 | 16.07 | 1,005,555 | +0.00(+0.00%) |
Oct 20, 2008 | 16.12 | 16.65 | 15.54 | 16.07 | 1,196,476 | +0.20(+1.27%) |
Oct 17, 2008 | 15.09 | 16.77 | 14.84 | 15.86 | 864,065 | +0.14(+0.92%) |
Oct 16, 2008 | 14.43 | 15.75 | 13.36 | 15.72 | 2,100,943 | +1.11(+7.62%) |
Oct 15, 2008 | 16.01 | 16.01 | 14.58 | 14.61 | 1,453,846 | -1.85(-11.24%) |
Oct 14, 2008 | 16.63 | 17.19 | 15.80 | 16.46 | 2,610,201 | +0.66(+4.16%) |
Oct 13, 2008 | 14.58 | 15.80 | 14.45 | 15.80 | 1,655,292 | +1.90(+13.67%) |
Oct 10, 2008 | 13.00 | 15.08 | 12.50 | 13.90 | 0 | +0.12(+0.89%) |
Oct 09, 2008 | 15.65 | 15.73 | 13.44 | 13.78 | 2,206,456 | -1.50(-9.79%) |
Oct 08, 2008 | 15.05 | 16.03 | 14.58 | 15.27 | 2,735,090 | -0.38(-2.45%) |
Oct 07, 2008 | 16.76 | 17.22 | 15.52 | 15.65 | 1,971,965 | -0.77(-4.66%) |
Oct 06, 2008 | 16.98 | 17.37 | 15.31 | 16.42 | 2,020,573 | -1.11(-6.31%) |
Oct 03, 2008 | 18.60 | 19.00 | 17.37 | 17.52 | 0 | -0.78(-4.26%) |
Oct 02, 2008 | 19.56 | 19.76 | 18.22 | 18.30 | 1,800,785 | -1.38(-7.01%) |
Oct 01, 2008 | 19.47 | 20.15 | 19.03 | 19.68 | 1,758,294 | +0.09(+0.48%) |
Sep 30, 2008 | 19.94 | 19.94 | 19.14 | 19.59 | 1,934,485 | +0.23(+1.19%) |
Sep 29, 2008 | 21.35 | 21.35 | 18.93 | 19.36 | 1,300,804 | -2.31(-10.67%) |
Sep 26, 2008 | 21.87 | 21.87 | 21.31 | 21.67 | 0 | -0.56(-2.53%) |
Sep 25, 2008 | 21.99 | 22.33 | 21.79 | 22.23 | 745,101 | +0.41(+1.89%) |
Sep 24, 2008 | 22.61 | 22.69 | 21.58 | 21.82 | 811,737 | -0.77(-3.42%) |
Sep 23, 2008 | 22.85 | 23.16 | 22.33 | 22.59 | 980,055 | -0.30(-1.32%) |
Sep 22, 2008 | 24.02 | 24.20 | 22.85 | 22.90 | 1,271,530 | -1.80(-7.28%) |
Sep 19, 2008 | 25.43 | 27.99 | 23.80 | 24.70 | 0 | +1.11(+4.72%) |
Sep 18, 2008 | 23.04 | 23.85 | 20.71 | 23.58 | 2,320,082 | +0.86(+3.78%) |
Sep 17, 2008 | 23.62 | 23.68 | 22.66 | 22.73 | 1,216,992 | -1.22(-5.10%) |
Sep 16, 2008 | 22.92 | 24.08 | 22.58 | 23.95 | 1,293,287 | +0.53(+2.25%) |
Sep 15, 2008 | 23.71 | 24.32 | 23.29 | 23.42 | 604,506 | -1.13(-4.62%) |
Sep 12, 2008 | 24.02 | 24.71 | 23.78 | 24.55 | 547,098 | +0.24(+0.98%) |
Sep 11, 2008 | 23.24 | 24.68 | 22.62 | 24.31 | 723,870 | +0.69(+2.90%) |
Sep 10, 2008 | 23.01 | 23.86 | 22.84 | 23.63 | 739,624 | +0.60(+2.60%) |
Sep 09, 2008 | 24.52 | 24.52 | 22.91 | 23.03 | 1,033,073 | -1.49(-6.07%) |
Sep 08, 2008 | 24.78 | 25.00 | 24.08 | 24.52 | 672,314 | +0.45(+1.86%) |
Sep 05, 2008 | 24.29 | 24.57 | 23.79 | 24.07 | 0 | -0.38(-1.54%) |
Sep 04, 2008 | 25.61 | 25.61 | 24.40 | 24.44 | 749,079 | -1.43(-5.53%) |
Sep 03, 2008 | 25.38 | 25.99 | 25.35 | 25.87 | 1,193,162 | +0.39(+1.53%) |
Sep 02, 2008 | 25.89 | 26.32 | 25.33 | 25.48 | 641,664 | +0.04(+0.14%) |
Aug 29, 2008 | 25.74 | 25.88 | 25.35 | 25.45 | 0 | -0.35(-1.37%) |
Aug 28, 2008 | 25.35 | 25.90 | 25.33 | 25.80 | 359,775 | +0.61(+2.41%) |
Aug 27, 2008 | 24.62 | 25.31 | 24.62 | 25.20 | 394,344 | +0.59(+2.38%) |
Aug 26, 2008 | 24.62 | 24.79 | 24.16 | 24.61 | 1,028,965 | -0.01(-0.03%) |
Aug 25, 2008 | 25.35 | 25.37 | 24.49 | 24.62 | 1,048,467 | -0.70(-2.77%) |
Aug 22, 2008 | 25.17 | 25.59 | 25.12 | 25.32 | 0 | +0.33(+1.33%) |
Aug 21, 2008 | 24.99 | 25.38 | 24.83 | 24.99 | 671,902 | -0.22(-0.86%) |
Aug 20, 2008 | 24.95 | 25.33 | 24.79 | 25.20 | 672,174 | +0.34(+1.37%) |
Aug 19, 2008 | 25.09 | 25.21 | 24.68 | 24.86 | 951,714 | -0.23(-0.92%) |
Aug 18, 2008 | 25.22 | 25.41 | 24.81 | 25.09 | 849,734 | +0.14(+0.55%) |
Aug 15, 2008 | 25.08 | 25.45 | 24.84 | 24.96 | 0 | -0.01(-0.06%) |
Aug 14, 2008 | 24.17 | 25.09 | 24.11 | 24.97 | 737,837 | +0.65(+2.67%) |
Aug 13, 2008 | 24.27 | 24.46 | 23.74 | 24.32 | 1,336,187 | -0.14(-0.59%) |
Aug 12, 2008 | 24.30 | 24.90 | 24.05 | 24.47 | 1,103,912 | +0.24(+0.98%) |
Aug 11, 2008 | 23.49 | 24.34 | 23.41 | 24.23 | 835,043 | +0.64(+2.73%) |
Aug 08, 2008 | 22.61 | 23.69 | 22.59 | 23.58 | 621,929 | +0.90(+3.98%) |
Aug 07, 2008 | 22.54 | 22.88 | 22.36 | 22.68 | 1,034,259 | -0.07(-0.29%) |
Aug 06, 2008 | 21.97 | 22.97 | 21.94 | 22.75 | 1,050,491 | +0.74(+3.38%) |
Aug 05, 2008 | 21.45 | 22.03 | 21.42 | 22.00 | 1,282,699 | +0.67(+3.15%) |
Aug 04, 2008 | 21.18 | 21.74 | 21.18 | 21.33 | 1,316,263 | +0.20(+0.92%) |