Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.62 | 15.06 | 14.35 | 14.88 | 1,290,644 | -0.02(-0.15%) |
Oct 30, 2008 | 15.07 | 15.12 | 14.36 | 14.90 | 1,048,138 | +0.72(+5.09%) |
Oct 29, 2008 | 14.01 | 14.83 | 13.77 | 14.18 | 1,612,622 | -0.05(-0.32%) |
Oct 28, 2008 | 13.18 | 14.24 | 12.77 | 14.22 | 1,445,293 | +1.79(+14.38%) |
Oct 27, 2008 | 12.62 | 13.02 | 12.37 | 12.44 | 1,348,122 | -0.68(-5.16%) |
Oct 24, 2008 | 12.22 | 13.41 | 12.22 | 13.11 | 1,352,791 | -1.22(-8.54%) |
Oct 23, 2008 | 14.25 | 14.79 | 13.45 | 14.34 | 1,052,815 | +0.06(+0.44%) |
Oct 22, 2008 | 14.74 | 14.95 | 14.04 | 14.27 | 1,194,901 | -1.18(-7.66%) |
Oct 21, 2008 | 15.79 | 15.98 | 15.27 | 15.46 | 872,645 | -0.74(-4.59%) |
Oct 20, 2008 | 15.72 | 16.32 | 15.58 | 16.20 | 1,111,189 | +1.24(+8.29%) |
Oct 17, 2008 | 14.84 | 15.73 | 14.70 | 14.96 | 1,339,022 | -0.80(-5.08%) |
Oct 16, 2008 | 15.14 | 15.85 | 14.30 | 15.76 | 1,297,463 | +0.91(+6.11%) |
Oct 15, 2008 | 15.86 | 16.00 | 14.61 | 14.85 | 1,526,960 | -1.80(-10.80%) |
Oct 14, 2008 | 17.45 | 17.72 | 15.95 | 16.65 | 3,071,269 | -0.51(-2.96%) |
Oct 13, 2008 | 15.68 | 17.31 | 15.62 | 17.16 | 1,962,439 | +2.44(+16.59%) |
Oct 10, 2008 | 14.22 | 15.05 | 13.39 | 14.72 | 3,245,987 | -0.25(-1.66%) |
Oct 09, 2008 | 16.69 | 16.85 | 14.97 | 14.97 | 2,316,977 | -0.94(-5.89%) |
Oct 08, 2008 | 15.11 | 16.63 | 14.98 | 15.90 | 3,606,122 | -0.82(-4.92%) |
Oct 07, 2008 | 17.82 | 17.87 | 16.52 | 16.73 | 2,768,294 | -0.16(-0.97%) |
Oct 06, 2008 | 17.53 | 17.64 | 16.14 | 16.89 | 2,975,540 | -1.89(-10.06%) |
Oct 03, 2008 | 19.23 | 19.78 | 18.72 | 18.78 | 0 | -0.23(-1.19%) |
Oct 02, 2008 | 19.66 | 19.73 | 18.91 | 19.01 | 1,333,208 | -1.22(-6.02%) |
Oct 01, 2008 | 19.97 | 20.98 | 19.70 | 20.22 | 1,010,005 | -0.02(-0.11%) |
Sep 30, 2008 | 19.84 | 20.35 | 19.46 | 20.25 | 2,217,946 | +1.15(+6.03%) |
Sep 29, 2008 | 20.51 | 20.51 | 17.76 | 19.10 | 1,921,050 | -2.41(-11.22%) |
Sep 26, 2008 | 21.02 | 21.51 | 20.76 | 21.51 | 0 | -0.17(-0.78%) |
Sep 25, 2008 | 21.64 | 22.01 | 21.63 | 21.68 | 1,307,106 | +0.07(+0.31%) |
Sep 24, 2008 | 21.59 | 21.65 | 21.33 | 21.61 | 1,155,830 | +0.30(+1.43%) |
Sep 23, 2008 | 21.55 | 21.90 | 21.07 | 21.31 | 1,286,285 | -0.25(-1.18%) |
Sep 22, 2008 | 22.09 | 22.15 | 21.56 | 21.56 | 1,411,316 | +0.08(+0.39%) |
Sep 19, 2008 | 20.87 | 22.56 | 19.74 | 21.48 | 0 | +1.06(+5.22%) |
Sep 18, 2008 | 19.92 | 20.61 | 19.25 | 20.41 | 2,338,761 | +1.07(+5.55%) |
Sep 17, 2008 | 19.69 | 19.91 | 19.08 | 19.34 | 2,450,202 | -1.27(-6.16%) |
Sep 16, 2008 | 19.72 | 20.68 | 19.71 | 20.61 | 2,828,346 | +0.19(+0.91%) |
Sep 15, 2008 | 20.62 | 20.99 | 20.32 | 20.42 | 1,393,898 | -1.27(-5.87%) |
Sep 12, 2008 | 21.10 | 21.70 | 21.02 | 21.70 | 806,394 | +0.64(+3.05%) |
Sep 11, 2008 | 20.36 | 21.06 | 20.26 | 21.05 | 1,471,405 | -0.16(-0.77%) |
Sep 10, 2008 | 21.28 | 21.44 | 20.97 | 21.22 | 984,701 | +0.39(+1.87%) |
Sep 09, 2008 | 21.63 | 21.77 | 20.83 | 20.83 | 1,198,908 | -1.24(-5.62%) |
Sep 08, 2008 | 22.39 | 22.45 | 21.60 | 22.07 | 2,444,270 | +0.77(+3.63%) |
Sep 05, 2008 | 21.11 | 21.41 | 20.85 | 21.29 | 0 | +0.06(+0.29%) |
Sep 04, 2008 | 21.97 | 22.07 | 21.14 | 21.23 | 1,403,218 | -1.19(-5.31%) |
Sep 03, 2008 | 22.47 | 22.61 | 22.27 | 22.42 | 906,729 | -0.26(-1.14%) |
Sep 02, 2008 | 22.90 | 23.11 | 22.68 | 22.68 | 1,015,349 | -0.50(-2.16%) |
Aug 29, 2008 | 23.32 | 23.40 | 23.13 | 23.18 | 659,010 | -0.15(-0.63%) |
Aug 28, 2008 | 23.34 | 23.43 | 23.23 | 23.33 | 757,287 | +0.44(+1.92%) |
Aug 27, 2008 | 22.83 | 22.97 | 22.73 | 22.89 | 861,074 | +0.24(+1.05%) |
Aug 26, 2008 | 22.57 | 22.79 | 22.56 | 22.65 | 725,188 | +0.21(+0.93%) |
Aug 25, 2008 | 22.81 | 22.90 | 22.45 | 22.45 | 851,671 | -0.46(-2.02%) |
Aug 22, 2008 | 22.74 | 22.92 | 22.73 | 22.91 | 693,125 | +0.19(+0.84%) |
Aug 21, 2008 | 22.52 | 22.78 | 22.30 | 22.72 | 1,461,748 | -0.11(-0.49%) |
Aug 20, 2008 | 22.62 | 22.83 | 22.53 | 22.83 | 1,108,152 | +0.51(+2.30%) |
Aug 19, 2008 | 22.23 | 22.36 | 22.10 | 22.32 | 838,961 | -0.27(-1.17%) |
Aug 18, 2008 | 22.98 | 23.07 | 22.47 | 22.58 | 565,230 | -0.20(-0.87%) |
Aug 15, 2008 | 22.77 | 22.86 | 22.56 | 22.78 | 0 | -0.22(-0.96%) |
Aug 14, 2008 | 22.92 | 23.23 | 22.92 | 23.00 | 2,536,151 | -0.10(-0.44%) |
Aug 13, 2008 | 22.89 | 23.19 | 22.69 | 23.10 | 1,895,234 | -0.14(-0.58%) |
Aug 12, 2008 | 23.37 | 23.47 | 23.15 | 23.23 | 722,003 | -0.30(-1.27%) |
Aug 11, 2008 | 23.64 | 23.73 | 23.44 | 23.53 | 1,332,937 | -0.11(-0.48%) |
Aug 08, 2008 | 23.16 | 23.73 | 23.16 | 23.65 | 648,775 | +0.18(+0.77%) |
Aug 07, 2008 | 23.75 | 23.82 | 23.43 | 23.47 | 570,821 | -0.56(-2.35%) |
Aug 06, 2008 | 23.92 | 24.09 | 23.77 | 24.03 | 644,117 | +0.13(+0.54%) |
Aug 05, 2008 | 23.64 | 23.93 | 23.53 | 23.90 | 2,732,103 | +0.29(+1.22%) |
Aug 04, 2008 | 23.88 | 23.97 | 23.58 | 23.61 | 937,480 | -0.31(-1.30%) |