Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.01 | 16.25 | 14.68 | 15.29 | 0 | +0.15(+0.97%) |
Oct 30, 2008 | 14.21 | 15.18 | 14.02 | 15.15 | 707,785 | +1.27(+9.12%) |
Oct 29, 2008 | 13.54 | 14.47 | 13.52 | 13.88 | 623,310 | +0.23(+1.65%) |
Oct 28, 2008 | 12.90 | 13.65 | 12.33 | 13.65 | 676,681 | +1.07(+8.50%) |
Oct 27, 2008 | 13.34 | 13.35 | 12.59 | 12.59 | 422,182 | -0.99(-7.30%) |
Oct 24, 2008 | 13.43 | 13.84 | 13.12 | 13.58 | 0 | -0.45(-3.22%) |
Oct 23, 2008 | 14.79 | 14.82 | 13.44 | 14.03 | 655,844 | -0.74(-4.98%) |
Oct 22, 2008 | 15.25 | 15.65 | 14.52 | 14.76 | 453,503 | -1.15(-7.21%) |
Oct 21, 2008 | 15.65 | 16.36 | 15.59 | 15.91 | 426,533 | +0.00(+0.00%) |
Oct 20, 2008 | 15.39 | 15.91 | 14.99 | 15.91 | 329,328 | +0.78(+5.12%) |
Oct 17, 2008 | 14.28 | 15.86 | 14.28 | 15.14 | 0 | +0.50(+3.42%) |
Oct 16, 2008 | 15.24 | 15.47 | 14.22 | 14.64 | 1,477,619 | -0.57(-3.74%) |
Oct 15, 2008 | 16.04 | 16.13 | 15.20 | 15.20 | 638,992 | -1.33(-8.07%) |
Oct 14, 2008 | 17.37 | 17.78 | 16.05 | 16.54 | 767,244 | -0.71(-4.10%) |
Oct 13, 2008 | 16.26 | 17.24 | 15.73 | 17.24 | 573,933 | +1.82(+11.83%) |
Oct 10, 2008 | 14.07 | 16.01 | 13.49 | 15.42 | 0 | +0.67(+4.52%) |
Oct 09, 2008 | 15.99 | 16.28 | 14.75 | 14.75 | 820,312 | -1.19(-7.45%) |
Oct 08, 2008 | 16.68 | 16.80 | 15.58 | 15.94 | 1,506,902 | -0.86(-5.14%) |
Oct 07, 2008 | 18.20 | 18.42 | 16.79 | 16.80 | 899,340 | -1.25(-6.90%) |
Oct 06, 2008 | 18.29 | 18.67 | 17.28 | 18.05 | 1,320,356 | -0.79(-4.22%) |
Oct 03, 2008 | 20.87 | 21.00 | 18.69 | 18.84 | 0 | -1.71(-8.31%) |
Oct 02, 2008 | 21.98 | 22.36 | 20.49 | 20.55 | 686,701 | -1.59(-7.18%) |
Oct 01, 2008 | 22.46 | 22.95 | 21.86 | 22.14 | 644,610 | -0.47(-2.08%) |
Sep 30, 2008 | 23.27 | 23.27 | 22.32 | 22.61 | 981,749 | -0.20(-0.86%) |
Sep 29, 2008 | 23.53 | 23.93 | 22.36 | 22.81 | 1,416,987 | -1.02(-4.28%) |
Sep 26, 2008 | 22.99 | 23.88 | 22.99 | 23.83 | 0 | +0.29(+1.25%) |
Sep 25, 2008 | 23.56 | 23.98 | 23.46 | 23.53 | 536,867 | +0.07(+0.29%) |
Sep 24, 2008 | 23.93 | 24.02 | 23.43 | 23.46 | 797,704 | -0.42(-1.77%) |
Sep 23, 2008 | 24.37 | 24.80 | 23.68 | 23.89 | 602,847 | -0.53(-2.17%) |
Sep 22, 2008 | 25.50 | 25.50 | 24.24 | 24.42 | 482,742 | -1.09(-4.27%) |
Sep 19, 2008 | 25.36 | 27.31 | 24.82 | 25.50 | 0 | +1.29(+5.31%) |
Sep 18, 2008 | 23.39 | 25.85 | 23.36 | 24.22 | 1,631,158 | +1.01(+4.35%) |
Sep 17, 2008 | 23.97 | 24.02 | 22.80 | 23.21 | 960,856 | -1.09(-4.48%) |
Sep 16, 2008 | 23.50 | 24.37 | 23.14 | 24.30 | 780,898 | +0.20(+0.81%) |
Sep 15, 2008 | 23.78 | 24.81 | 23.75 | 24.10 | 630,264 | -0.60(-2.42%) |
Sep 12, 2008 | 24.36 | 25.04 | 24.04 | 24.70 | 0 | +0.10(+0.40%) |
Sep 11, 2008 | 23.73 | 24.95 | 23.63 | 24.60 | 378,593 | +0.32(+1.33%) |
Sep 10, 2008 | 24.39 | 24.83 | 23.85 | 24.28 | 311,000 | +0.05(+0.20%) |
Sep 09, 2008 | 23.98 | 25.17 | 23.98 | 24.23 | 750,688 | +0.19(+0.77%) |
Sep 08, 2008 | 24.49 | 24.92 | 23.47 | 24.04 | 557,856 | +0.38(+1.62%) |
Sep 05, 2008 | 23.53 | 23.77 | 22.84 | 23.66 | 0 | -0.02(-0.08%) |
Sep 04, 2008 | 23.26 | 23.80 | 23.25 | 23.68 | 649,276 | +0.20(+0.83%) |
Sep 03, 2008 | 23.02 | 23.84 | 22.88 | 23.48 | 453,219 | +0.45(+1.96%) |
Sep 02, 2008 | 23.14 | 23.83 | 22.88 | 23.03 | 415,405 | +0.39(+1.73%) |
Aug 29, 2008 | 22.81 | 22.98 | 22.64 | 22.64 | 0 | -0.25(-1.11%) |
Aug 28, 2008 | 22.43 | 23.05 | 22.43 | 22.90 | 435,374 | +0.36(+1.61%) |
Aug 27, 2008 | 22.26 | 22.76 | 22.26 | 22.53 | 428,058 | +0.25(+1.10%) |
Aug 26, 2008 | 22.37 | 22.44 | 22.00 | 22.29 | 499,669 | -0.09(-0.39%) |
Aug 25, 2008 | 22.88 | 22.88 | 22.34 | 22.38 | 264,407 | -0.73(-3.14%) |
Aug 22, 2008 | 23.03 | 23.60 | 22.90 | 23.10 | 0 | +0.32(+1.42%) |
Aug 21, 2008 | 22.94 | 23.10 | 22.28 | 22.78 | 759,714 | -0.33(-1.44%) |
Aug 20, 2008 | 23.73 | 24.01 | 22.89 | 23.11 | 843,270 | -0.79(-3.32%) |
Aug 19, 2008 | 25.59 | 25.96 | 23.81 | 23.91 | 775,485 | -1.96(-7.58%) |
Aug 18, 2008 | 26.23 | 26.44 | 25.47 | 25.87 | 603,940 | -0.27(-1.05%) |
Aug 15, 2008 | 26.01 | 26.33 | 25.67 | 26.14 | 0 | +0.49(+1.91%) |
Aug 14, 2008 | 25.37 | 26.02 | 25.03 | 25.65 | 712,159 | +0.19(+0.73%) |
Aug 13, 2008 | 24.78 | 25.80 | 24.64 | 25.46 | 736,332 | +0.66(+2.65%) |
Aug 12, 2008 | 24.50 | 24.92 | 24.32 | 24.81 | 426,909 | +0.41(+1.69%) |
Aug 11, 2008 | 23.71 | 24.84 | 23.61 | 24.40 | 563,082 | +0.71(+2.98%) |
Aug 08, 2008 | 23.06 | 24.01 | 23.06 | 23.69 | 436,266 | +0.64(+2.76%) |
Aug 07, 2008 | 22.79 | 23.62 | 22.66 | 23.05 | 478,680 | +0.00(+0.00%) |
Aug 06, 2008 | 22.53 | 23.37 | 22.29 | 23.05 | 406,906 | +0.50(+2.22%) |
Aug 05, 2008 | 21.57 | 22.60 | 21.34 | 22.55 | 574,927 | +1.28(+6.04%) |
Aug 04, 2008 | 21.67 | 21.96 | 20.70 | 21.27 | 468,579 | -0.59(-2.69%) |