Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.30 | 16.20 | 14.78 | 15.77 | 1,680,455 | +0.55(+3.60%) |
Oct 30, 2008 | 15.41 | 15.65 | 14.47 | 15.23 | 2,455,622 | +0.60(+4.08%) |
Oct 29, 2008 | 14.47 | 15.84 | 14.19 | 14.63 | 2,711,616 | +0.74(+5.35%) |
Oct 28, 2008 | 14.30 | 15.13 | 13.14 | 13.89 | 3,088,363 | +0.77(+5.89%) |
Oct 27, 2008 | 13.81 | 14.18 | 13.11 | 13.11 | 1,363,425 | -0.94(-6.68%) |
Oct 24, 2008 | 12.84 | 14.33 | 12.70 | 14.05 | 1,547,192 | +0.07(+0.49%) |
Oct 23, 2008 | 13.21 | 14.47 | 12.51 | 13.98 | 1,855,114 | +0.77(+5.85%) |
Oct 22, 2008 | 13.94 | 14.15 | 12.70 | 13.21 | 1,827,662 | -1.08(-7.53%) |
Oct 21, 2008 | 13.93 | 14.67 | 13.53 | 14.29 | 1,555,890 | +0.36(+2.60%) |
Oct 20, 2008 | 13.34 | 13.93 | 13.02 | 13.93 | 982,735 | +0.88(+6.75%) |
Oct 17, 2008 | 12.74 | 13.62 | 12.30 | 13.05 | 1,223,032 | -0.08(-0.60%) |
Oct 16, 2008 | 11.55 | 13.20 | 11.35 | 13.12 | 1,987,994 | +1.64(+14.31%) |
Oct 15, 2008 | 12.19 | 12.22 | 11.46 | 11.48 | 1,750,416 | -0.75(-6.16%) |
Oct 14, 2008 | 13.38 | 13.69 | 12.06 | 12.23 | 1,813,286 | -0.43(-3.40%) |
Oct 13, 2008 | 11.93 | 12.79 | 11.73 | 12.66 | 1,516,602 | +1.36(+12.02%) |
Oct 10, 2008 | 10.93 | 11.66 | 10.15 | 11.30 | 2,433,852 | -0.51(-4.30%) |
Oct 09, 2008 | 12.68 | 13.02 | 11.47 | 11.81 | 2,387,089 | -0.78(-6.21%) |
Oct 08, 2008 | 12.89 | 13.00 | 12.22 | 12.60 | 3,290,780 | -0.32(-2.50%) |
Oct 07, 2008 | 13.65 | 13.80 | 12.64 | 12.92 | 1,818,826 | -0.54(-4.00%) |
Oct 06, 2008 | 13.58 | 14.01 | 12.48 | 13.46 | 1,353,062 | -0.56(-3.98%) |
Oct 03, 2008 | 14.35 | 14.42 | 14.01 | 14.01 | 2,554,596 | +0.05(+0.35%) |
Oct 02, 2008 | 15.71 | 15.72 | 13.96 | 13.96 | 1,825,782 | -1.90(-11.96%) |
Oct 01, 2008 | 15.73 | 16.11 | 15.15 | 15.86 | 1,918,338 | +0.15(+0.93%) |
Sep 30, 2008 | 15.07 | 15.71 | 14.82 | 15.71 | 1,780,809 | +1.04(+7.06%) |
Sep 29, 2008 | 15.74 | 16.13 | 14.53 | 14.68 | 2,046,770 | -1.23(-7.74%) |
Sep 26, 2008 | 16.27 | 16.33 | 15.25 | 15.91 | 0 | -0.77(-4.63%) |
Sep 25, 2008 | 16.39 | 16.82 | 16.32 | 16.68 | 428,481 | +0.55(+3.39%) |
Sep 24, 2008 | 16.72 | 16.72 | 16.03 | 16.14 | 1,019,653 | -0.33(-2.02%) |
Sep 23, 2008 | 16.75 | 17.11 | 16.46 | 16.47 | 1,698,996 | -0.45(-2.66%) |
Sep 22, 2008 | 18.38 | 18.38 | 16.35 | 16.92 | 1,739,892 | -1.27(-6.99%) |
Sep 19, 2008 | 16.83 | 18.62 | 16.15 | 18.19 | 0 | +2.46(+15.67%) |
Sep 18, 2008 | 17.92 | 18.09 | 9.779 | 15.72 | 2,974,821 | -2.10(-11.79%) |
Sep 17, 2008 | 18.97 | 19.29 | 17.67 | 17.83 | 2,568,191 | -1.74(-8.90%) |
Sep 16, 2008 | 19.45 | 19.82 | 19.05 | 19.57 | 1,413,923 | -0.15(-0.74%) |
Sep 15, 2008 | 20.06 | 20.51 | 19.47 | 19.71 | 775,438 | -1.12(-5.40%) |
Sep 12, 2008 | 19.45 | 21.02 | 19.45 | 20.84 | 1,183,204 | +1.04(+5.23%) |
Sep 11, 2008 | 19.59 | 19.95 | 19.01 | 19.80 | 1,787,602 | +0.03(+0.15%) |
Sep 10, 2008 | 19.85 | 19.95 | 19.32 | 19.77 | 1,464,300 | +0.07(+0.35%) |
Sep 09, 2008 | 20.39 | 20.83 | 19.52 | 19.70 | 1,467,035 | -0.81(-3.96%) |
Sep 08, 2008 | 20.95 | 21.36 | 18.83 | 20.52 | 3,528,269 | -0.58(-2.74%) |
Sep 05, 2008 | 20.83 | 21.42 | 20.67 | 21.09 | 0 | +0.16(+0.75%) |
Sep 04, 2008 | 21.83 | 21.88 | 20.89 | 20.94 | 1,168,589 | -1.24(-5.60%) |
Sep 03, 2008 | 22.53 | 22.81 | 21.79 | 22.18 | 860,853 | -0.33(-1.48%) |
Sep 02, 2008 | 22.93 | 23.26 | 22.22 | 22.51 | 623,203 | +0.22(+0.97%) |
Aug 29, 2008 | 22.54 | 22.73 | 22.14 | 22.30 | 543,713 | -0.39(-1.72%) |
Aug 28, 2008 | 22.03 | 23.02 | 22.03 | 22.69 | 634,575 | +0.73(+3.34%) |
Aug 27, 2008 | 21.32 | 22.26 | 21.32 | 21.95 | 440,275 | +0.54(+2.51%) |
Aug 26, 2008 | 21.56 | 21.88 | 21.02 | 21.42 | 580,230 | -0.11(-0.50%) |
Aug 25, 2008 | 21.96 | 22.15 | 21.28 | 21.52 | 365,823 | -0.59(-2.65%) |
Aug 22, 2008 | 22.07 | 22.40 | 21.81 | 22.11 | 469,458 | +0.35(+1.62%) |
Aug 21, 2008 | 21.74 | 22.26 | 21.65 | 21.76 | 537,220 | -0.29(-1.33%) |
Aug 20, 2008 | 21.93 | 22.22 | 21.68 | 22.05 | 756,145 | +0.23(+1.03%) |
Aug 19, 2008 | 22.18 | 22.56 | 21.66 | 21.83 | 802,825 | -0.66(-2.96%) |
Aug 18, 2008 | 23.12 | 23.12 | 22.34 | 22.49 | 1,076,362 | -0.05(-0.22%) |
Aug 15, 2008 | 22.82 | 23.12 | 22.51 | 22.54 | 0 | -0.12(-0.52%) |
Aug 14, 2008 | 22.17 | 23.02 | 22.02 | 22.66 | 705,919 | +0.22(+0.96%) |
Aug 13, 2008 | 22.92 | 23.06 | 21.90 | 22.44 | 588,773 | -0.44(-1.92%) |
Aug 12, 2008 | 22.92 | 23.26 | 21.90 | 22.88 | 1,145,576 | +0.00(+0.00%) |
Aug 11, 2008 | 22.39 | 23.12 | 22.29 | 22.88 | 852,727 | +0.30(+1.34%) |
Aug 08, 2008 | 21.57 | 22.79 | 21.47 | 22.58 | 1,610,628 | +0.99(+4.57%) |
Aug 07, 2008 | 22.61 | 22.64 | 21.03 | 21.59 | 1,871,410 | -1.05(-4.62%) |
Aug 06, 2008 | 22.19 | 23.03 | 21.91 | 22.64 | 1,139,503 | +0.36(+1.62%) |
Aug 05, 2008 | 21.66 | 22.59 | 21.65 | 22.28 | 1,093,996 | +0.88(+4.11%) |
Aug 04, 2008 | 21.81 | 22.11 | 21.20 | 21.40 | 995,874 | -0.21(-0.95%) |