Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.58 | 15.50 | 13.93 | 14.91 | 1,231,999 | +0.19(+1.27%) |
Oct 30, 2008 | 13.75 | 14.86 | 13.75 | 14.72 | 1,674,941 | +1.31(+9.80%) |
Oct 29, 2008 | 13.73 | 14.25 | 13.38 | 13.41 | 3,117,841 | +0.09(+0.70%) |
Oct 28, 2008 | 13.42 | 13.84 | 12.72 | 13.32 | 2,397,077 | +0.11(+0.82%) |
Oct 27, 2008 | 13.20 | 13.94 | 13.02 | 13.21 | 998,546 | -0.49(-3.58%) |
Oct 24, 2008 | 13.90 | 14.33 | 13.16 | 13.70 | 1,628,713 | -0.38(-2.71%) |
Oct 23, 2008 | 14.35 | 15.15 | 13.01 | 14.08 | 1,606,808 | +0.26(+1.86%) |
Oct 22, 2008 | 15.65 | 15.65 | 13.39 | 13.82 | 1,229,477 | -1.97(-12.46%) |
Oct 21, 2008 | 17.03 | 17.03 | 15.56 | 15.79 | 1,445,372 | -1.34(-7.81%) |
Oct 20, 2008 | 14.84 | 17.13 | 14.79 | 17.13 | 1,439,082 | +2.45(+16.69%) |
Oct 17, 2008 | 14.67 | 15.91 | 14.16 | 14.68 | 1,860,452 | -0.26(-1.72%) |
Oct 16, 2008 | 14.06 | 14.93 | 12.65 | 14.93 | 1,901,665 | +1.34(+9.84%) |
Oct 15, 2008 | 16.07 | 16.07 | 13.60 | 13.60 | 1,847,745 | -3.10(-18.58%) |
Oct 14, 2008 | 17.29 | 18.67 | 16.26 | 16.70 | 2,929,331 | +0.52(+3.22%) |
Oct 13, 2008 | 13.58 | 16.18 | 13.18 | 16.18 | 2,003,739 | +3.60(+28.63%) |
Oct 10, 2008 | 12.86 | 13.19 | 11.33 | 12.58 | 2,066,503 | -0.61(-4.66%) |
Oct 09, 2008 | 15.43 | 15.69 | 13.11 | 13.19 | 1,945,964 | -1.75(-11.71%) |
Oct 08, 2008 | 15.02 | 15.72 | 13.56 | 14.94 | 2,500,261 | -0.07(-0.47%) |
Oct 07, 2008 | 17.84 | 17.84 | 15.01 | 15.01 | 2,933,194 | -1.80(-10.69%) |
Oct 06, 2008 | 16.96 | 17.01 | 14.30 | 16.81 | 2,776,650 | -0.44(-2.57%) |
Oct 03, 2008 | 17.62 | 19.50 | 17.14 | 17.25 | 2,352,396 | -0.58(-3.27%) |
Oct 02, 2008 | 20.00 | 20.00 | 17.79 | 17.83 | 1,574,216 | -2.39(-11.81%) |
Oct 01, 2008 | 21.01 | 21.01 | 19.18 | 20.22 | 1,869,482 | -1.00(-4.73%) |
Sep 30, 2008 | 20.52 | 21.32 | 20.47 | 21.23 | 1,888,507 | +0.76(+3.72%) |
Sep 29, 2008 | 23.48 | 23.48 | 19.60 | 20.46 | 2,105,663 | -3.10(-13.17%) |
Sep 26, 2008 | 24.43 | 24.43 | 22.49 | 23.57 | 0 | -0.89(-3.63%) |
Sep 25, 2008 | 23.68 | 24.62 | 23.48 | 24.45 | 1,246,038 | +0.88(+3.73%) |
Sep 24, 2008 | 24.77 | 24.79 | 23.43 | 23.57 | 958,744 | -0.58(-2.38%) |
Sep 23, 2008 | 25.35 | 26.10 | 23.72 | 24.15 | 1,464,860 | -1.05(-4.17%) |
Sep 22, 2008 | 25.65 | 26.53 | 25.05 | 25.20 | 1,605,759 | -0.05(-0.22%) |
Sep 19, 2008 | 24.10 | 28.00 | 24.06 | 25.25 | 0 | +1.84(+7.87%) |
Sep 18, 2008 | 22.88 | 24.34 | 21.94 | 23.41 | 2,458,242 | +0.59(+2.59%) |
Sep 17, 2008 | 22.95 | 23.47 | 21.60 | 22.82 | 3,030,728 | -0.49(-2.10%) |
Sep 16, 2008 | 22.22 | 23.31 | 20.87 | 23.31 | 2,495,060 | +0.85(+3.77%) |
Sep 15, 2008 | 23.73 | 23.73 | 22.12 | 22.46 | 2,072,436 | -1.77(-7.32%) |
Sep 12, 2008 | 23.73 | 24.61 | 23.67 | 24.23 | 1,152,233 | +0.93(+4.01%) |
Sep 11, 2008 | 23.64 | 23.96 | 21.91 | 23.30 | 2,157,280 | -0.72(-3.01%) |
Sep 10, 2008 | 21.51 | 24.16 | 21.39 | 24.02 | 2,561,494 | +2.87(+13.57%) |
Sep 09, 2008 | 23.74 | 23.74 | 21.10 | 21.16 | 2,289,028 | -2.88(-11.97%) |
Sep 08, 2008 | 25.80 | 26.08 | 23.92 | 24.03 | 1,925,769 | -1.35(-5.33%) |
Sep 05, 2008 | 25.74 | 25.82 | 24.45 | 25.39 | 0 | -0.12(-0.49%) |
Sep 04, 2008 | 26.10 | 26.68 | 24.67 | 25.51 | 1,513,107 | -0.48(-1.86%) |
Sep 03, 2008 | 25.65 | 26.50 | 25.04 | 25.99 | 2,084,353 | +0.06(+0.24%) |
Sep 02, 2008 | 26.44 | 26.89 | 25.47 | 25.93 | 1,688,115 | -1.42(-5.18%) |
Aug 29, 2008 | 28.26 | 28.27 | 27.17 | 27.35 | 1,364,932 | -0.55(-1.98%) |
Aug 28, 2008 | 29.33 | 29.34 | 27.44 | 27.90 | 1,100,948 | -1.03(-3.55%) |
Aug 27, 2008 | 29.40 | 29.70 | 28.32 | 28.92 | 970,804 | +0.12(+0.41%) |
Aug 26, 2008 | 28.56 | 29.19 | 28.04 | 28.81 | 1,060,135 | +0.32(+1.12%) |
Aug 25, 2008 | 29.03 | 29.03 | 27.87 | 28.49 | 662,682 | -0.17(-0.60%) |
Aug 22, 2008 | 29.14 | 29.64 | 27.98 | 28.66 | 767,789 | -1.29(-4.31%) |
Aug 21, 2008 | 29.68 | 30.32 | 29.29 | 29.95 | 1,107,480 | +1.00(+3.44%) |
Aug 20, 2008 | 28.63 | 29.31 | 28.01 | 28.96 | 1,163,650 | +0.63(+2.22%) |
Aug 19, 2008 | 27.16 | 28.68 | 27.12 | 28.33 | 1,137,859 | +0.91(+3.32%) |
Aug 18, 2008 | 27.35 | 28.13 | 27.02 | 27.42 | 1,359,278 | +0.10(+0.37%) |
Aug 15, 2008 | 28.51 | 28.51 | 26.70 | 27.31 | 0 | -1.38(-4.82%) |
Aug 14, 2008 | 29.00 | 29.00 | 27.58 | 28.70 | 1,320,960 | +0.03(+0.11%) |
Aug 13, 2008 | 26.83 | 28.91 | 26.78 | 28.67 | 1,574,591 | +1.99(+7.46%) |
Aug 12, 2008 | 27.24 | 27.65 | 26.47 | 26.68 | 1,076,097 | -0.38(-1.41%) |
Aug 11, 2008 | 27.03 | 27.29 | 25.93 | 27.06 | 1,676,320 | +0.07(+0.26%) |
Aug 08, 2008 | 27.01 | 27.91 | 26.51 | 26.99 | 2,174,708 | -0.38(-1.39%) |
Aug 07, 2008 | 27.54 | 28.57 | 27.19 | 27.37 | 2,135,669 | -0.17(-0.62%) |
Aug 06, 2008 | 28.06 | 28.68 | 26.50 | 27.54 | 2,447,360 | -0.38(-1.36%) |
Aug 05, 2008 | 28.93 | 30.43 | 27.17 | 27.92 | 4,974,729 | -5.21(-15.73%) |
Aug 04, 2008 | 34.45 | 35.06 | 32.10 | 33.13 | 2,304,034 | -1.34(-3.88%) |