Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.71 | 13.82 | 12.02 | 13.25 | 358,698 | +0.49(+3.84%) |
Oct 30, 2008 | 12.45 | 12.97 | 12.00 | 12.76 | 426,691 | +0.85(+7.14%) |
Oct 29, 2008 | 11.23 | 12.52 | 11.18 | 11.91 | 696,627 | +0.68(+6.06%) |
Oct 28, 2008 | 10.42 | 11.41 | 10.17 | 11.23 | 699,515 | +1.15(+11.41%) |
Oct 27, 2008 | 11.00 | 11.64 | 10.05 | 10.08 | 497,537 | -1.14(-10.16%) |
Oct 24, 2008 | 11.05 | 12.21 | 10.80 | 11.22 | 572,690 | -0.89(-7.35%) |
Oct 23, 2008 | 12.01 | 13.14 | 11.66 | 12.11 | 479,146 | -0.48(-3.81%) |
Oct 22, 2008 | 13.55 | 13.73 | 12.02 | 12.59 | 427,053 | -1.38(-9.88%) |
Oct 21, 2008 | 14.36 | 14.50 | 13.85 | 13.97 | 426,186 | -0.64(-4.38%) |
Oct 20, 2008 | 13.74 | 14.62 | 13.47 | 14.61 | 356,838 | +1.15(+8.54%) |
Oct 17, 2008 | 13.25 | 15.56 | 12.90 | 13.46 | 712,438 | -0.29(-2.11%) |
Oct 16, 2008 | 12.37 | 13.79 | 12.18 | 13.75 | 678,388 | +1.38(+11.16%) |
Oct 15, 2008 | 13.68 | 13.71 | 12.24 | 12.37 | 526,881 | -1.52(-10.94%) |
Oct 14, 2008 | 14.72 | 14.72 | 12.56 | 13.89 | 676,061 | -0.49(-3.41%) |
Oct 13, 2008 | 13.82 | 14.47 | 13.05 | 14.38 | 658,148 | +1.34(+10.28%) |
Oct 10, 2008 | 11.96 | 13.75 | 11.36 | 13.04 | 983,188 | +0.29(+2.27%) |
Oct 09, 2008 | 14.34 | 14.63 | 12.63 | 12.75 | 790,690 | -1.59(-11.09%) |
Oct 08, 2008 | 13.83 | 15.72 | 13.34 | 14.34 | 673,897 | +0.29(+2.06%) |
Oct 07, 2008 | 15.52 | 16.16 | 13.99 | 14.05 | 578,714 | -1.24(-8.11%) |
Oct 06, 2008 | 16.06 | 16.79 | 14.44 | 15.29 | 1,268,736 | -1.35(-8.11%) |
Oct 03, 2008 | 17.69 | 18.41 | 16.58 | 16.64 | 477,557 | -0.73(-4.20%) |
Oct 02, 2008 | 18.18 | 18.98 | 17.37 | 17.37 | 567,730 | -0.91(-4.98%) |
Oct 01, 2008 | 18.53 | 18.59 | 17.79 | 18.28 | 542,798 | -0.43(-2.30%) |
Sep 30, 2008 | 19.09 | 19.24 | 18.31 | 18.71 | 561,897 | -0.01(-0.05%) |
Sep 29, 2008 | 20.85 | 20.85 | 18.28 | 18.72 | 781,799 | -2.35(-11.15%) |
Sep 26, 2008 | 20.50 | 21.13 | 20.24 | 21.07 | 333,084 | +0.03(+0.14%) |
Sep 25, 2008 | 21.17 | 21.32 | 20.07 | 21.04 | 390,503 | +0.11(+0.53%) |
Sep 24, 2008 | 21.06 | 21.56 | 19.80 | 20.93 | 529,079 | -0.12(-0.57%) |
Sep 23, 2008 | 21.88 | 23.00 | 20.88 | 21.05 | 397,768 | -0.85(-3.88%) |
Sep 22, 2008 | 23.11 | 23.53 | 21.65 | 21.90 | 257,002 | -1.23(-5.32%) |
Sep 19, 2008 | 22.99 | 24.63 | 22.49 | 23.13 | 1,138,364 | +0.90(+4.05%) |
Sep 18, 2008 | 21.88 | 23.60 | 19.68 | 22.23 | 1,111,062 | +1.16(+5.51%) |
Sep 17, 2008 | 21.53 | 22.25 | 20.64 | 21.07 | 882,965 | -0.47(-2.18%) |
Sep 16, 2008 | 22.87 | 22.87 | 20.25 | 21.54 | 874,092 | -0.01(-0.05%) |
Sep 15, 2008 | 23.38 | 23.40 | 21.46 | 21.55 | 716,610 | -1.83(-7.83%) |
Sep 12, 2008 | 22.66 | 24.15 | 22.30 | 23.38 | 633,043 | +0.62(+2.72%) |
Sep 11, 2008 | 21.96 | 23.04 | 21.10 | 22.76 | 580,352 | +0.60(+2.71%) |
Sep 10, 2008 | 22.33 | 23.75 | 21.99 | 22.16 | 848,008 | +0.69(+3.21%) |
Sep 09, 2008 | 22.07 | 22.69 | 21.33 | 21.47 | 595,555 | -0.54(-2.45%) |
Sep 08, 2008 | 21.95 | 22.34 | 21.19 | 22.01 | 677,221 | +1.08(+5.16%) |
Sep 05, 2008 | 20.76 | 21.04 | 20.30 | 20.93 | 550,148 | +0.02(+0.10%) |
Sep 04, 2008 | 21.59 | 21.81 | 20.88 | 20.91 | 967,468 | -0.91(-4.17%) |
Sep 03, 2008 | 21.83 | 22.14 | 21.41 | 21.82 | 1,007,589 | +0.00(+0.00%) |
Sep 02, 2008 | 22.26 | 22.26 | 21.24 | 21.82 | 904,810 | +0.31(+1.44%) |
Aug 29, 2008 | 22.76 | 22.86 | 21.38 | 21.51 | 806,606 | -1.24(-5.45%) |
Aug 28, 2008 | 22.31 | 22.95 | 22.08 | 22.75 | 638,776 | +0.74(+3.36%) |
Aug 27, 2008 | 21.59 | 22.46 | 21.04 | 22.01 | 766,992 | +0.47(+2.18%) |
Aug 26, 2008 | 21.62 | 22.49 | 21.23 | 21.54 | 657,031 | +0.13(+0.61%) |
Aug 25, 2008 | 22.16 | 22.23 | 21.05 | 21.41 | 594,736 | -0.79(-3.56%) |
Aug 22, 2008 | 21.96 | 22.40 | 21.73 | 22.20 | 434,940 | +0.41(+1.88%) |
Aug 21, 2008 | 21.04 | 22.29 | 21.04 | 21.79 | 469,884 | +0.56(+2.64%) |
Aug 20, 2008 | 20.90 | 21.45 | 20.70 | 21.23 | 339,236 | +0.33(+1.58%) |
Aug 19, 2008 | 20.70 | 21.44 | 20.48 | 20.90 | 627,801 | +0.25(+1.21%) |
Aug 18, 2008 | 21.20 | 21.36 | 20.45 | 20.65 | 612,234 | -0.16(-0.77%) |
Aug 15, 2008 | 21.68 | 22.04 | 20.58 | 20.81 | 560,680 | -0.66(-3.07%) |
Aug 14, 2008 | 20.81 | 21.67 | 20.81 | 21.47 | 498,512 | +0.42(+2.00%) |
Aug 13, 2008 | 20.68 | 22.19 | 20.47 | 21.05 | 464,550 | +0.32(+1.54%) |
Aug 12, 2008 | 20.59 | 21.50 | 20.34 | 20.73 | 560,640 | +0.02(+0.10%) |
Aug 11, 2008 | 19.30 | 21.32 | 19.17 | 20.71 | 794,239 | +1.81(+9.58%) |
Aug 08, 2008 | 16.97 | 19.49 | 16.85 | 18.90 | 1,874,545 | +3.89(+25.92%) |
Aug 07, 2008 | 15.19 | 15.59 | 14.55 | 15.01 | 314,033 | -0.53(-3.41%) |
Aug 06, 2008 | 14.61 | 15.60 | 14.10 | 15.54 | 215,961 | +0.70(+4.72%) |
Aug 05, 2008 | 14.80 | 14.96 | 14.33 | 14.84 | 168,928 | +0.36(+2.49%) |
Aug 04, 2008 | 15.37 | 15.46 | 14.41 | 14.48 | 208,620 | -0.87(-5.67%) |