Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.60 | 15.05 | 14.21 | 14.83 | 325,967 | +0.06(+0.41%) |
Oct 30, 2008 | 14.58 | 14.96 | 14.03 | 14.77 | 235,677 | +0.64(+4.53%) |
Oct 29, 2008 | 14.30 | 14.64 | 14.00 | 14.13 | 230,572 | -0.07(-0.49%) |
Oct 28, 2008 | 13.71 | 14.52 | 13.15 | 14.20 | 443,660 | +0.80(+5.97%) |
Oct 27, 2008 | 13.57 | 14.27 | 13.37 | 13.40 | 499,424 | -0.16(-1.18%) |
Oct 24, 2008 | 13.97 | 15.25 | 11.55 | 13.56 | 1,354,787 | -2.55(-15.83%) |
Oct 23, 2008 | 16.99 | 16.99 | 15.20 | 16.11 | 488,883 | -0.89(-5.24%) |
Oct 22, 2008 | 19.00 | 19.29 | 16.65 | 17.00 | 505,296 | -2.10(-10.99%) |
Oct 21, 2008 | 19.57 | 19.82 | 18.89 | 19.10 | 242,123 | -0.80(-4.02%) |
Oct 20, 2008 | 19.58 | 19.98 | 18.78 | 19.90 | 210,819 | +0.65(+3.38%) |
Oct 17, 2008 | 18.29 | 19.95 | 18.09 | 19.25 | 662,533 | +0.42(+2.23%) |
Oct 16, 2008 | 18.86 | 19.49 | 17.55 | 18.83 | 631,367 | +0.24(+1.29%) |
Oct 15, 2008 | 20.01 | 21.48 | 18.59 | 18.59 | 428,332 | -1.97(-9.58%) |
Oct 14, 2008 | 22.60 | 22.60 | 20.28 | 20.56 | 426,265 | -1.44(-6.55%) |
Oct 13, 2008 | 21.93 | 22.06 | 20.72 | 22.00 | 397,023 | +1.00(+4.76%) |
Oct 10, 2008 | 18.05 | 21.89 | 18.05 | 21.00 | 853,481 | +2.24(+11.94%) |
Oct 09, 2008 | 19.74 | 20.00 | 18.75 | 18.76 | 464,262 | -1.01(-5.11%) |
Oct 08, 2008 | 19.92 | 20.56 | 19.12 | 19.77 | 520,598 | -0.24(-1.20%) |
Oct 07, 2008 | 21.09 | 21.51 | 19.99 | 20.01 | 585,654 | -0.77(-3.71%) |
Oct 06, 2008 | 21.25 | 21.31 | 19.88 | 20.78 | 708,419 | -0.75(-3.48%) |
Oct 03, 2008 | 24.23 | 24.23 | 21.45 | 21.53 | 686,077 | -2.27(-9.54%) |
Oct 02, 2008 | 24.08 | 24.97 | 23.62 | 23.80 | 324,852 | -0.46(-1.90%) |
Oct 01, 2008 | 23.90 | 25.00 | 23.71 | 24.26 | 305,226 | +0.20(+0.83%) |
Sep 30, 2008 | 24.24 | 24.96 | 23.43 | 24.06 | 393,832 | +0.12(+0.50%) |
Sep 29, 2008 | 24.40 | 25.48 | 22.68 | 23.94 | 572,359 | -0.65(-2.64%) |
Sep 26, 2008 | 23.18 | 24.74 | 23.17 | 24.59 | 503,865 | +1.11(+4.73%) |
Sep 25, 2008 | 23.67 | 24.09 | 23.19 | 23.48 | 318,401 | -0.23(-0.97%) |
Sep 24, 2008 | 24.62 | 25.29 | 23.68 | 23.71 | 536,913 | -0.97(-3.93%) |
Sep 23, 2008 | 24.44 | 25.62 | 24.44 | 24.68 | 358,047 | +0.29(+1.19%) |
Sep 22, 2008 | 25.28 | 26.02 | 24.28 | 24.39 | 344,299 | -0.90(-3.56%) |
Sep 19, 2008 | 27.27 | 28.00 | 25.18 | 25.29 | 1,167,929 | -0.96(-3.66%) |
Sep 18, 2008 | 22.95 | 29.91 | 22.17 | 26.25 | 1,551,058 | +3.91(+17.50%) |
Sep 17, 2008 | 24.29 | 24.79 | 22.10 | 22.34 | 1,323,443 | -2.42(-9.77%) |
Sep 16, 2008 | 24.38 | 25.64 | 24.13 | 24.76 | 765,214 | +0.03(+0.12%) |
Sep 15, 2008 | 24.84 | 25.90 | 24.43 | 24.73 | 414,219 | -0.58(-2.29%) |
Sep 12, 2008 | 25.60 | 25.80 | 25.15 | 25.31 | 275,930 | -0.40(-1.56%) |
Sep 11, 2008 | 25.74 | 26.22 | 25.22 | 25.71 | 503,290 | -0.47(-1.80%) |
Sep 10, 2008 | 26.32 | 26.68 | 25.44 | 26.18 | 582,979 | +0.00(+0.00%) |
Sep 09, 2008 | 25.74 | 26.84 | 25.25 | 26.18 | 646,487 | +0.46(+1.79%) |
Sep 08, 2008 | 23.61 | 25.72 | 23.61 | 25.72 | 1,998,492 | +2.68(+11.63%) |
Sep 05, 2008 | 22.98 | 23.41 | 22.66 | 23.04 | 248,939 | -0.21(-0.90%) |
Sep 04, 2008 | 23.67 | 23.77 | 23.15 | 23.25 | 277,085 | -0.65(-2.72%) |
Sep 03, 2008 | 23.42 | 24.04 | 23.32 | 23.90 | 393,823 | +0.46(+1.96%) |
Sep 02, 2008 | 23.72 | 24.50 | 23.12 | 23.44 | 308,793 | +0.20(+0.86%) |
Aug 29, 2008 | 23.86 | 23.86 | 23.09 | 23.24 | 171,329 | -0.69(-2.88%) |
Aug 28, 2008 | 22.94 | 23.94 | 22.82 | 23.93 | 230,521 | +1.00(+4.36%) |
Aug 27, 2008 | 22.28 | 22.98 | 21.96 | 22.93 | 282,471 | +0.75(+3.38%) |
Aug 26, 2008 | 23.10 | 23.12 | 21.92 | 22.18 | 526,701 | -0.92(-3.98%) |
Aug 25, 2008 | 24.88 | 24.88 | 23.10 | 23.10 | 578,202 | -1.71(-6.89%) |
Aug 22, 2008 | 23.66 | 24.90 | 23.66 | 24.81 | 319,647 | +1.36(+5.80%) |
Aug 21, 2008 | 23.50 | 23.71 | 23.06 | 23.45 | 312,673 | -0.22(-0.93%) |
Aug 20, 2008 | 23.62 | 24.12 | 23.32 | 23.67 | 251,604 | +0.14(+0.59%) |
Aug 19, 2008 | 23.59 | 23.66 | 23.25 | 23.53 | 310,897 | +0.08(+0.34%) |
Aug 18, 2008 | 24.50 | 24.50 | 23.25 | 23.45 | 452,379 | -1.09(-4.44%) |
Aug 15, 2008 | 25.08 | 25.92 | 24.03 | 24.54 | 428,748 | -0.37(-1.49%) |
Aug 14, 2008 | 24.50 | 24.97 | 24.18 | 24.91 | 349,752 | +0.19(+0.77%) |
Aug 13, 2008 | 24.40 | 24.88 | 24.03 | 24.72 | 301,380 | +0.42(+1.73%) |
Aug 12, 2008 | 24.88 | 25.00 | 24.28 | 24.30 | 389,523 | -0.56(-2.25%) |
Aug 11, 2008 | 23.44 | 24.87 | 23.08 | 24.86 | 702,964 | +1.22(+5.16%) |
Aug 08, 2008 | 23.15 | 23.74 | 22.00 | 23.64 | 355,909 | +0.46(+1.98%) |
Aug 07, 2008 | 23.43 | 23.55 | 22.57 | 23.18 | 371,880 | -0.42(-1.78%) |
Aug 06, 2008 | 23.08 | 23.66 | 22.44 | 23.60 | 404,452 | +0.62(+2.70%) |
Aug 05, 2008 | 22.71 | 23.25 | 22.48 | 22.98 | 407,157 | +0.50(+2.22%) |
Aug 04, 2008 | 22.66 | 22.95 | 21.85 | 22.48 | 294,575 | -0.23(-1.01%) |