Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.66 | 16.73 | 15.49 | 16.65 | 2,124,313 | +0.88(+5.56%) |
Oct 30, 2008 | 15.69 | 15.82 | 15.13 | 15.77 | 1,426,739 | +0.51(+3.31%) |
Oct 29, 2008 | 15.82 | 16.36 | 14.81 | 15.26 | 1,804,099 | -0.59(-3.75%) |
Oct 28, 2008 | 13.77 | 16.01 | 13.44 | 15.86 | 3,053,088 | +2.51(+18.80%) |
Oct 27, 2008 | 13.71 | 14.46 | 13.29 | 13.35 | 2,340,443 | -0.45(-3.26%) |
Oct 24, 2008 | 13.05 | 14.29 | 13.05 | 13.80 | 1,856,373 | -0.68(-4.72%) |
Oct 23, 2008 | 14.92 | 15.09 | 13.03 | 14.48 | 2,515,402 | -0.22(-1.47%) |
Oct 22, 2008 | 14.96 | 15.16 | 14.01 | 14.70 | 2,416,913 | -0.69(-4.51%) |
Oct 21, 2008 | 15.42 | 15.82 | 15.28 | 15.39 | 1,540,345 | -0.32(-2.05%) |
Oct 20, 2008 | 16.18 | 16.36 | 15.24 | 15.71 | 1,578,635 | -0.23(-1.43%) |
Oct 17, 2008 | 16.11 | 16.57 | 15.18 | 15.94 | 2,028,389 | -0.68(-4.08%) |
Oct 16, 2008 | 15.48 | 16.68 | 14.61 | 16.62 | 2,506,303 | +1.27(+8.29%) |
Oct 15, 2008 | 17.22 | 17.49 | 15.21 | 15.35 | 2,078,296 | -2.42(-13.62%) |
Oct 14, 2008 | 19.72 | 19.72 | 16.41 | 17.77 | 1,958,204 | -0.69(-3.76%) |
Oct 13, 2008 | 19.10 | 19.81 | 17.11 | 18.46 | 2,298,987 | +0.53(+2.94%) |
Oct 10, 2008 | 15.39 | 19.07 | 15.02 | 17.93 | 3,345,930 | +1.91(+11.92%) |
Oct 09, 2008 | 18.31 | 18.49 | 16.02 | 16.02 | 2,287,997 | -1.88(-10.51%) |
Oct 08, 2008 | 17.21 | 18.50 | 17.21 | 17.91 | 2,142,751 | +0.09(+0.53%) |
Oct 07, 2008 | 18.48 | 18.79 | 17.81 | 17.81 | 2,037,963 | -0.58(-3.14%) |
Oct 06, 2008 | 18.24 | 18.67 | 17.40 | 18.39 | 1,912,236 | -0.17(-0.93%) |
Oct 03, 2008 | 19.70 | 19.70 | 18.48 | 18.56 | 0 | -0.67(-3.49%) |
Oct 02, 2008 | 20.08 | 20.28 | 19.20 | 19.23 | 1,489,213 | -0.97(-4.81%) |
Oct 01, 2008 | 20.09 | 20.30 | 19.80 | 20.20 | 1,011,191 | -0.13(-0.66%) |
Sep 30, 2008 | 18.79 | 20.53 | 18.79 | 20.34 | 1,587,333 | +1.43(+7.58%) |
Sep 29, 2008 | 19.53 | 19.98 | 18.33 | 18.90 | 1,790,025 | -1.14(-5.68%) |
Sep 26, 2008 | 19.35 | 20.09 | 19.15 | 20.04 | 0 | -0.25(-1.23%) |
Sep 25, 2008 | 20.12 | 20.42 | 19.91 | 20.29 | 1,091,386 | +0.34(+1.70%) |
Sep 24, 2008 | 19.99 | 20.15 | 19.75 | 19.95 | 1,642,926 | +0.03(+0.17%) |
Sep 23, 2008 | 19.63 | 20.09 | 19.46 | 19.92 | 1,479,952 | +0.29(+1.50%) |
Sep 22, 2008 | 20.40 | 20.89 | 19.18 | 19.63 | 1,873,900 | -1.25(-6.01%) |
Sep 19, 2008 | 20.17 | 21.68 | 20.16 | 20.88 | 0 | +0.40(+1.95%) |
Sep 18, 2008 | 19.30 | 20.48 | 18.88 | 20.48 | 3,161,588 | +1.62(+8.56%) |
Sep 17, 2008 | 19.42 | 19.97 | 18.79 | 18.87 | 1,777,790 | -0.99(-4.98%) |
Sep 16, 2008 | 19.08 | 19.97 | 18.96 | 19.85 | 2,218,927 | +0.63(+3.26%) |
Sep 15, 2008 | 19.92 | 20.26 | 19.23 | 19.23 | 1,397,138 | -1.09(-5.38%) |
Sep 12, 2008 | 19.89 | 20.37 | 19.68 | 20.32 | 916,144 | -0.02(-0.11%) |
Sep 11, 2008 | 19.83 | 20.39 | 19.83 | 20.34 | 1,312,226 | -0.01(-0.03%) |
Sep 10, 2008 | 20.39 | 20.42 | 19.74 | 20.35 | 1,641,568 | +0.35(+1.75%) |
Sep 09, 2008 | 20.85 | 20.93 | 19.96 | 20.00 | 2,205,302 | -0.86(-4.10%) |
Sep 08, 2008 | 20.37 | 20.95 | 20.15 | 20.85 | 2,599,419 | +0.88(+4.42%) |
Sep 05, 2008 | 19.87 | 20.18 | 19.64 | 19.97 | 0 | -0.02(-0.08%) |
Sep 04, 2008 | 20.15 | 20.29 | 19.87 | 19.99 | 2,057,475 | -0.33(-1.61%) |
Sep 03, 2008 | 19.73 | 20.38 | 19.52 | 20.32 | 1,378,904 | +0.74(+3.80%) |
Sep 02, 2008 | 20.01 | 20.17 | 19.15 | 19.57 | 766,140 | -0.06(-0.28%) |
Aug 29, 2008 | 19.61 | 19.82 | 19.33 | 19.63 | 544,078 | -0.19(-0.98%) |
Aug 28, 2008 | 19.15 | 19.82 | 19.05 | 19.82 | 668,524 | +0.58(+3.00%) |
Aug 27, 2008 | 18.96 | 19.39 | 18.79 | 19.24 | 438,993 | +0.21(+1.11%) |
Aug 26, 2008 | 18.90 | 19.24 | 18.64 | 19.03 | 421,550 | +0.07(+0.38%) |
Aug 25, 2008 | 19.34 | 19.34 | 18.83 | 18.96 | 565,396 | -0.55(-2.82%) |
Aug 22, 2008 | 18.88 | 19.68 | 18.75 | 19.51 | 0 | +0.85(+4.55%) |
Aug 21, 2008 | 19.05 | 19.24 | 18.64 | 18.66 | 763,200 | -0.64(-3.34%) |
Aug 20, 2008 | 19.15 | 19.55 | 19.08 | 19.30 | 1,130,612 | +0.17(+0.90%) |
Aug 19, 2008 | 19.05 | 19.33 | 18.82 | 19.13 | 916,909 | -0.24(-1.23%) |
Aug 18, 2008 | 19.75 | 19.85 | 19.19 | 19.37 | 598,079 | -0.34(-1.72%) |
Aug 15, 2008 | 20.16 | 20.42 | 19.51 | 19.71 | 0 | -0.29(-1.47%) |
Aug 14, 2008 | 19.52 | 20.08 | 19.40 | 20.00 | 613,563 | +0.33(+1.66%) |
Aug 13, 2008 | 19.52 | 19.87 | 19.37 | 19.68 | 797,583 | +0.09(+0.45%) |
Aug 12, 2008 | 19.80 | 19.98 | 19.47 | 19.59 | 957,577 | -0.33(-1.64%) |
Aug 11, 2008 | 19.39 | 20.02 | 19.25 | 19.92 | 1,114,307 | +0.58(+3.02%) |
Aug 08, 2008 | 18.77 | 19.53 | 18.77 | 19.33 | 1,296,792 | +0.51(+2.68%) |
Aug 07, 2008 | 19.00 | 19.38 | 18.61 | 18.83 | 903,383 | -0.66(-3.39%) |
Aug 06, 2008 | 19.53 | 19.73 | 19.38 | 19.49 | 737,064 | -0.34(-1.71%) |
Aug 05, 2008 | 18.89 | 19.90 | 18.89 | 19.83 | 1,214,045 | +0.94(+4.97%) |
Aug 04, 2008 | 19.09 | 19.22 | 18.71 | 18.89 | 1,270,656 | -0.29(-1.51%) |