Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.46 | 11.66 | 11.23 | 11.42 | 1,035,386 | -0.11(-0.94%) |
Oct 30, 2008 | 11.72 | 11.77 | 11.20 | 11.53 | 1,190,864 | +0.50(+4.55%) |
Oct 29, 2008 | 11.23 | 11.37 | 10.90 | 11.03 | 1,980,292 | -0.10(-0.90%) |
Oct 28, 2008 | 10.81 | 11.20 | 10.32 | 11.13 | 2,689,612 | +0.57(+5.41%) |
Oct 27, 2008 | 10.86 | 11.23 | 10.50 | 10.55 | 2,289,296 | -1.02(-8.81%) |
Oct 24, 2008 | 10.51 | 11.98 | 10.50 | 11.57 | 3,613,073 | +0.02(+0.13%) |
Oct 23, 2008 | 11.20 | 11.67 | 10.93 | 11.56 | 2,763,908 | +0.56(+5.13%) |
Oct 22, 2008 | 11.09 | 12.35 | 10.72 | 11.00 | 2,003,225 | -1.00(-8.31%) |
Oct 21, 2008 | 11.58 | 12.49 | 11.53 | 11.99 | 5,325,567 | -2.12(-15.00%) |
Oct 20, 2008 | 13.55 | 14.17 | 13.20 | 14.11 | 2,152,977 | +0.24(+1.73%) |
Oct 17, 2008 | 13.86 | 14.79 | 13.75 | 13.87 | 2,126,413 | -0.81(-5.52%) |
Oct 16, 2008 | 14.13 | 14.68 | 13.21 | 14.68 | 2,337,579 | +0.95(+6.92%) |
Oct 15, 2008 | 14.81 | 15.04 | 13.70 | 13.73 | 1,317,873 | -1.40(-9.24%) |
Oct 14, 2008 | 15.83 | 15.95 | 14.83 | 15.13 | 1,789,290 | -0.81(-5.09%) |
Oct 13, 2008 | 14.65 | 16.01 | 14.40 | 15.94 | 1,954,852 | +1.73(+12.17%) |
Oct 10, 2008 | 13.54 | 14.60 | 13.30 | 14.21 | 2,904,851 | +0.44(+3.20%) |
Oct 09, 2008 | 14.82 | 14.82 | 13.53 | 13.77 | 2,237,557 | -0.72(-4.96%) |
Oct 08, 2008 | 14.27 | 15.20 | 13.64 | 14.49 | 2,657,257 | -0.09(-0.64%) |
Oct 07, 2008 | 15.42 | 15.61 | 14.42 | 14.58 | 2,277,798 | -1.31(-8.26%) |
Oct 06, 2008 | 15.72 | 15.94 | 14.97 | 15.89 | 2,200,218 | -0.04(-0.24%) |
Oct 03, 2008 | 16.38 | 16.83 | 15.90 | 15.93 | 1,372,334 | -0.36(-2.18%) |
Oct 02, 2008 | 16.99 | 16.99 | 16.24 | 16.28 | 1,409,722 | -1.16(-6.64%) |
Oct 01, 2008 | 17.62 | 17.82 | 17.19 | 17.44 | 1,427,467 | -0.56(-3.13%) |
Sep 30, 2008 | 17.40 | 18.02 | 17.12 | 18.01 | 1,692,631 | +1.03(+6.10%) |
Sep 29, 2008 | 18.02 | 18.04 | 16.82 | 16.97 | 1,840,425 | -1.59(-8.57%) |
Sep 26, 2008 | 18.41 | 18.69 | 18.19 | 18.56 | 989,229 | -0.06(-0.33%) |
Sep 25, 2008 | 18.86 | 19.11 | 18.39 | 18.62 | 895,186 | +0.00(+0.00%) |
Sep 24, 2008 | 18.56 | 18.78 | 18.35 | 18.62 | 703,948 | +0.25(+1.39%) |
Sep 23, 2008 | 18.86 | 18.99 | 18.31 | 18.37 | 1,476,292 | +0.09(+0.51%) |
Sep 22, 2008 | 19.14 | 19.14 | 18.22 | 18.28 | 878,489 | -0.86(-4.48%) |
Sep 19, 2008 | 18.44 | 19.15 | 18.21 | 19.13 | 2,828,534 | +1.38(+7.79%) |
Sep 18, 2008 | 17.43 | 18.01 | 16.90 | 17.75 | 2,073,856 | +0.74(+4.36%) |
Sep 17, 2008 | 17.49 | 17.67 | 16.99 | 17.01 | 1,879,617 | -0.86(-4.80%) |
Sep 16, 2008 | 16.89 | 18.08 | 16.86 | 17.87 | 2,712,262 | +0.83(+4.85%) |
Sep 15, 2008 | 17.54 | 17.80 | 16.96 | 17.04 | 1,991,092 | -0.65(-3.67%) |
Sep 12, 2008 | 17.88 | 18.01 | 17.57 | 17.69 | 1,753,499 | -0.30(-1.67%) |
Sep 11, 2008 | 17.54 | 18.01 | 17.50 | 17.99 | 1,311,028 | +0.01(+0.04%) |
Sep 10, 2008 | 18.15 | 18.28 | 17.69 | 17.98 | 2,385,572 | +0.25(+1.39%) |
Sep 09, 2008 | 18.42 | 18.86 | 17.64 | 17.74 | 2,405,010 | -1.24(-6.51%) |
Sep 08, 2008 | 18.98 | 19.06 | 18.65 | 18.97 | 1,486,537 | -0.08(-0.41%) |
Sep 05, 2008 | 19.02 | 19.19 | 18.88 | 19.05 | 1,711,624 | +0.11(+0.57%) |
Sep 04, 2008 | 19.92 | 20.01 | 18.84 | 18.94 | 1,530,774 | -1.41(-6.91%) |
Sep 03, 2008 | 20.49 | 20.57 | 20.19 | 20.35 | 1,197,776 | +0.09(+0.42%) |
Sep 02, 2008 | 21.04 | 21.04 | 20.15 | 20.26 | 1,054,668 | -0.35(-1.69%) |
Aug 29, 2008 | 20.90 | 20.96 | 20.40 | 20.61 | 738,117 | -0.19(-0.89%) |
Aug 28, 2008 | 20.80 | 20.89 | 20.69 | 20.79 | 650,998 | +0.32(+1.55%) |
Aug 27, 2008 | 20.29 | 20.63 | 20.27 | 20.48 | 585,330 | +0.41(+2.04%) |
Aug 26, 2008 | 20.01 | 20.21 | 20.00 | 20.07 | 687,527 | +0.23(+1.17%) |
Aug 25, 2008 | 20.16 | 20.22 | 19.68 | 19.84 | 821,003 | -0.29(-1.42%) |
Aug 22, 2008 | 20.31 | 20.33 | 19.93 | 20.12 | 868,838 | -0.14(-0.69%) |
Aug 21, 2008 | 20.16 | 20.35 | 20.00 | 20.26 | 600,287 | +0.32(+1.63%) |
Aug 20, 2008 | 20.04 | 20.21 | 19.74 | 19.94 | 978,479 | -0.39(-1.94%) |
Aug 19, 2008 | 20.12 | 20.45 | 20.00 | 20.33 | 987,254 | -0.49(-2.34%) |
Aug 18, 2008 | 20.95 | 21.24 | 20.63 | 20.82 | 952,876 | -0.44(-2.07%) |
Aug 15, 2008 | 21.33 | 21.47 | 21.03 | 21.26 | 1,071,052 | -0.29(-1.36%) |
Aug 14, 2008 | 21.48 | 21.77 | 21.32 | 21.55 | 1,066,504 | +0.43(+2.05%) |
Aug 13, 2008 | 20.72 | 21.26 | 20.65 | 21.12 | 922,505 | +0.20(+0.96%) |
Aug 12, 2008 | 20.86 | 21.02 | 20.70 | 20.92 | 642,421 | -0.02(-0.07%) |
Aug 11, 2008 | 20.70 | 21.02 | 20.56 | 20.93 | 779,545 | +0.19(+0.93%) |
Aug 08, 2008 | 20.24 | 20.84 | 20.23 | 20.74 | 899,772 | -0.18(-0.85%) |
Aug 07, 2008 | 21.00 | 21.19 | 20.81 | 20.92 | 692,337 | -0.33(-1.56%) |
Aug 06, 2008 | 21.11 | 21.35 | 20.92 | 21.25 | 1,001,073 | +0.24(+1.14%) |
Aug 05, 2008 | 20.62 | 21.17 | 20.31 | 21.01 | 1,144,635 | +0.90(+4.49%) |
Aug 04, 2008 | 20.42 | 20.45 | 20.10 | 20.11 | 1,006,100 | -0.06(-0.31%) |