Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.50 | 14.38 | 13.30 | 14.32 | 654,737 | +0.73(+5.39%) |
Oct 30, 2008 | 13.60 | 13.70 | 13.33 | 13.59 | 468,266 | +0.35(+2.61%) |
Oct 29, 2008 | 13.33 | 13.73 | 13.15 | 13.24 | 1,075,287 | -0.12(-0.92%) |
Oct 28, 2008 | 13.15 | 13.54 | 12.73 | 13.36 | 924,276 | +0.44(+3.37%) |
Oct 27, 2008 | 13.11 | 13.93 | 12.85 | 12.93 | 580,072 | -0.41(-3.08%) |
Oct 24, 2008 | 12.57 | 13.66 | 12.57 | 13.34 | 660,257 | -0.23(-1.70%) |
Oct 23, 2008 | 13.14 | 13.82 | 12.66 | 13.57 | 869,044 | +0.16(+1.23%) |
Oct 22, 2008 | 14.03 | 14.42 | 13.15 | 13.40 | 706,091 | -1.09(-7.49%) |
Oct 21, 2008 | 14.34 | 14.76 | 13.86 | 14.49 | 510,417 | -0.37(-2.49%) |
Oct 20, 2008 | 14.74 | 15.17 | 14.39 | 14.86 | 420,838 | +0.25(+1.69%) |
Oct 17, 2008 | 14.13 | 15.12 | 14.05 | 14.61 | 644,935 | +0.02(+0.11%) |
Oct 16, 2008 | 13.76 | 14.60 | 13.00 | 14.60 | 778,242 | +0.91(+6.67%) |
Oct 15, 2008 | 13.95 | 14.81 | 13.61 | 13.68 | 743,740 | -0.50(-3.54%) |
Oct 14, 2008 | 15.14 | 16.22 | 13.77 | 14.19 | 884,137 | -0.61(-4.11%) |
Oct 13, 2008 | 14.99 | 15.22 | 14.27 | 14.79 | 1,151,687 | +0.53(+3.75%) |
Oct 10, 2008 | 14.65 | 15.10 | 13.59 | 14.26 | 2,198,833 | -0.60(-4.04%) |
Oct 09, 2008 | 15.89 | 16.39 | 14.86 | 14.86 | 768,688 | -0.76(-4.89%) |
Oct 08, 2008 | 15.62 | 16.82 | 15.57 | 15.62 | 1,285,053 | +0.08(+0.53%) |
Oct 07, 2008 | 16.31 | 16.70 | 15.54 | 15.54 | 1,218,241 | -0.56(-3.47%) |
Oct 06, 2008 | 17.11 | 17.50 | 15.48 | 16.10 | 2,428,267 | -1.40(-7.99%) |
Oct 03, 2008 | 18.50 | 19.05 | 17.42 | 17.50 | 1,087,005 | -0.75(-4.10%) |
Oct 02, 2008 | 19.17 | 19.67 | 18.22 | 18.25 | 480,716 | -0.99(-5.13%) |
Oct 01, 2008 | 19.11 | 19.63 | 18.98 | 19.23 | 464,611 | +0.05(+0.26%) |
Sep 30, 2008 | 19.22 | 19.33 | 18.82 | 19.19 | 716,988 | +0.31(+1.66%) |
Sep 29, 2008 | 19.32 | 19.76 | 18.75 | 18.87 | 734,467 | -0.62(-3.16%) |
Sep 26, 2008 | 19.48 | 20.18 | 19.39 | 19.49 | 404,909 | -0.29(-1.46%) |
Sep 25, 2008 | 19.94 | 20.34 | 19.63 | 19.78 | 480,302 | -0.12(-0.62%) |
Sep 24, 2008 | 20.35 | 20.55 | 19.65 | 19.90 | 291,455 | -0.47(-2.30%) |
Sep 23, 2008 | 20.33 | 20.56 | 19.91 | 20.37 | 245,902 | +0.02(+0.08%) |
Sep 22, 2008 | 21.54 | 21.96 | 20.09 | 20.35 | 441,916 | -0.92(-4.33%) |
Sep 19, 2008 | 20.29 | 23.85 | 19.65 | 21.27 | 1,864,671 | +1.54(+7.79%) |
Sep 18, 2008 | 18.81 | 20.25 | 18.37 | 19.74 | 2,024,211 | +1.39(+7.58%) |
Sep 17, 2008 | 18.64 | 18.94 | 18.12 | 18.35 | 556,832 | -0.56(-2.96%) |
Sep 16, 2008 | 18.77 | 18.99 | 17.88 | 18.91 | 933,258 | +0.09(+0.48%) |
Sep 15, 2008 | 18.72 | 19.51 | 18.10 | 18.82 | 718,551 | -0.02(-0.09%) |
Sep 12, 2008 | 19.66 | 19.73 | 18.79 | 18.83 | 560,490 | -0.87(-4.42%) |
Sep 11, 2008 | 19.45 | 19.73 | 18.95 | 19.70 | 549,070 | +0.07(+0.38%) |
Sep 10, 2008 | 19.80 | 20.00 | 19.01 | 19.63 | 677,502 | -0.23(-1.16%) |
Sep 09, 2008 | 20.36 | 20.57 | 19.70 | 19.86 | 510,400 | -0.44(-2.15%) |
Sep 08, 2008 | 19.37 | 21.27 | 19.37 | 20.30 | 952,014 | +1.42(+7.54%) |
Sep 05, 2008 | 19.20 | 19.20 | 18.30 | 18.87 | 816,197 | -0.35(-1.84%) |
Sep 04, 2008 | 19.85 | 20.04 | 19.05 | 19.23 | 676,939 | -0.90(-4.45%) |
Sep 03, 2008 | 19.91 | 20.48 | 19.59 | 20.12 | 678,382 | -0.10(-0.49%) |
Sep 02, 2008 | 20.32 | 21.01 | 20.00 | 20.22 | 715,988 | +0.27(+1.36%) |
Aug 29, 2008 | 19.80 | 20.17 | 19.74 | 19.95 | 358,420 | -0.09(-0.45%) |
Aug 28, 2008 | 19.89 | 20.09 | 19.61 | 20.04 | 383,945 | +0.02(+0.12%) |
Aug 27, 2008 | 19.93 | 20.25 | 19.74 | 20.02 | 473,742 | +0.12(+0.62%) |
Aug 26, 2008 | 19.74 | 20.56 | 19.57 | 19.89 | 515,334 | +0.12(+0.62%) |
Aug 25, 2008 | 19.06 | 19.83 | 18.77 | 19.77 | 508,749 | +0.57(+2.95%) |
Aug 22, 2008 | 18.77 | 19.36 | 18.77 | 19.20 | 373,473 | +0.53(+2.86%) |
Aug 21, 2008 | 18.79 | 19.18 | 18.59 | 18.67 | 374,174 | -0.39(-2.03%) |
Aug 20, 2008 | 18.82 | 19.22 | 18.71 | 19.05 | 311,550 | +0.27(+1.44%) |
Aug 19, 2008 | 19.59 | 19.89 | 18.61 | 18.78 | 321,838 | -0.81(-4.11%) |
Aug 18, 2008 | 20.05 | 20.15 | 19.38 | 19.59 | 317,757 | -0.40(-2.02%) |
Aug 15, 2008 | 19.98 | 20.26 | 19.48 | 19.99 | 695,540 | +0.55(+2.83%) |
Aug 14, 2008 | 19.43 | 20.03 | 19.24 | 19.44 | 668,670 | -0.03(-0.17%) |
Aug 13, 2008 | 19.39 | 19.69 | 18.91 | 19.47 | 379,419 | +0.16(+0.81%) |
Aug 12, 2008 | 20.22 | 20.60 | 19.31 | 19.32 | 710,566 | -0.77(-3.85%) |
Aug 11, 2008 | 19.04 | 20.45 | 19.02 | 20.09 | 839,342 | +0.75(+3.87%) |
Aug 08, 2008 | 18.26 | 19.51 | 18.24 | 19.34 | 876,048 | +1.04(+5.66%) |
Aug 07, 2008 | 18.45 | 18.63 | 18.17 | 18.31 | 321,770 | -0.18(-0.98%) |
Aug 06, 2008 | 18.50 | 18.59 | 18.11 | 18.49 | 407,183 | -0.06(-0.31%) |
Aug 05, 2008 | 17.72 | 19.04 | 17.72 | 18.54 | 646,215 | +1.03(+5.87%) |
Aug 04, 2008 | 17.84 | 17.94 | 17.03 | 17.52 | 595,516 | -0.36(-2.02%) |