Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.70 | 11.17 | 10.63 | 11.17 | 0 | +0.41(+3.78%) |
Oct 30, 2008 | 11.20 | 11.20 | 10.60 | 10.77 | 876,122 | +0.11(+1.01%) |
Oct 29, 2008 | 10.73 | 11.18 | 10.32 | 10.66 | 1,423,704 | -0.01(-0.07%) |
Oct 28, 2008 | 11.13 | 11.13 | 10.40 | 10.67 | 898,123 | -0.09(-0.86%) |
Oct 27, 2008 | 12.31 | 12.31 | 10.76 | 10.76 | 990,922 | -1.72(-13.78%) |
Oct 24, 2008 | 12.49 | 13.50 | 11.91 | 12.48 | 0 | -1.03(-7.61%) |
Oct 23, 2008 | 14.62 | 14.74 | 13.04 | 13.50 | 766,660 | -0.97(-6.73%) |
Oct 22, 2008 | 14.96 | 15.10 | 14.20 | 14.48 | 357,561 | -0.71(-4.65%) |
Oct 21, 2008 | 15.19 | 15.68 | 15.15 | 15.19 | 341,698 | -0.20(-1.30%) |
Oct 20, 2008 | 14.73 | 15.38 | 14.73 | 15.38 | 220,743 | +0.79(+5.42%) |
Oct 17, 2008 | 14.42 | 15.50 | 13.19 | 14.59 | 0 | -0.18(-1.19%) |
Oct 16, 2008 | 14.00 | 14.84 | 13.37 | 14.77 | 688,023 | +0.82(+5.89%) |
Oct 15, 2008 | 15.24 | 15.35 | 13.94 | 13.95 | 584,573 | -1.56(-10.04%) |
Oct 14, 2008 | 16.80 | 17.12 | 15.03 | 15.51 | 696,730 | -0.58(-3.62%) |
Oct 13, 2008 | 15.07 | 16.09 | 14.74 | 16.09 | 488,980 | +1.52(+10.43%) |
Oct 10, 2008 | 14.29 | 15.27 | 14.08 | 14.57 | 0 | -0.16(-1.09%) |
Oct 09, 2008 | 15.58 | 15.94 | 14.35 | 14.73 | 791,317 | -0.84(-5.42%) |
Oct 08, 2008 | 15.26 | 16.73 | 15.26 | 15.58 | 583,723 | -0.78(-4.74%) |
Oct 07, 2008 | 17.99 | 18.09 | 16.31 | 16.35 | 611,704 | -1.34(-7.59%) |
Oct 06, 2008 | 18.17 | 18.52 | 16.64 | 17.69 | 518,334 | -1.01(-5.41%) |
Oct 03, 2008 | 20.13 | 20.48 | 18.70 | 18.71 | 0 | -1.25(-6.27%) |
Oct 02, 2008 | 20.13 | 20.32 | 19.71 | 19.96 | 308,312 | -0.66(-3.20%) |
Oct 01, 2008 | 20.76 | 20.85 | 20.37 | 20.62 | 204,141 | -0.35(-1.68%) |
Sep 30, 2008 | 20.36 | 21.15 | 20.00 | 20.97 | 506,658 | +0.88(+4.39%) |
Sep 29, 2008 | 21.45 | 21.45 | 20.04 | 20.09 | 273,924 | -1.70(-7.82%) |
Sep 26, 2008 | 21.49 | 21.84 | 21.23 | 21.79 | 0 | +0.08(+0.39%) |
Sep 25, 2008 | 22.14 | 22.54 | 21.66 | 21.71 | 565,995 | -0.57(-2.55%) |
Sep 24, 2008 | 22.26 | 22.62 | 21.85 | 22.28 | 439,205 | +0.02(+0.10%) |
Sep 23, 2008 | 23.06 | 23.45 | 22.22 | 22.25 | 329,411 | -0.95(-4.10%) |
Sep 22, 2008 | 24.62 | 24.72 | 23.13 | 23.20 | 376,728 | -1.35(-5.50%) |
Sep 19, 2008 | 24.93 | 28.94 | 24.13 | 24.55 | 0 | -0.60(-2.38%) |
Sep 18, 2008 | 24.80 | 25.69 | 23.77 | 25.15 | 1,110,700 | +1.46(+6.15%) |
Sep 17, 2008 | 24.17 | 24.35 | 23.23 | 23.69 | 526,150 | -0.71(-2.92%) |
Sep 16, 2008 | 23.22 | 24.88 | 23.22 | 24.41 | 694,338 | +0.93(+3.95%) |
Sep 15, 2008 | 23.44 | 24.34 | 23.28 | 23.48 | 192,777 | -0.70(-2.89%) |
Sep 12, 2008 | 23.89 | 24.32 | 23.70 | 24.18 | 0 | +0.21(+0.90%) |
Sep 11, 2008 | 23.49 | 24.09 | 23.13 | 23.96 | 297,377 | +0.25(+1.04%) |
Sep 10, 2008 | 23.35 | 24.02 | 23.06 | 23.72 | 434,759 | +0.64(+2.76%) |
Sep 09, 2008 | 23.35 | 24.14 | 23.08 | 23.08 | 313,250 | -0.51(-2.18%) |
Sep 08, 2008 | 23.65 | 23.88 | 23.30 | 23.59 | 440,735 | +0.60(+2.60%) |
Sep 05, 2008 | 22.82 | 23.14 | 22.44 | 23.00 | 0 | +0.08(+0.33%) |
Sep 04, 2008 | 23.72 | 23.86 | 22.82 | 22.92 | 210,566 | -1.07(-4.45%) |
Sep 03, 2008 | 23.63 | 24.19 | 23.54 | 23.99 | 263,079 | +0.37(+1.56%) |
Sep 02, 2008 | 23.97 | 24.72 | 23.37 | 23.62 | 297,482 | +0.08(+0.36%) |
Aug 29, 2008 | 23.86 | 23.96 | 23.49 | 23.53 | 0 | -0.38(-1.60%) |
Aug 28, 2008 | 23.30 | 23.99 | 23.12 | 23.92 | 261,247 | +0.72(+3.11%) |
Aug 27, 2008 | 22.81 | 23.26 | 22.55 | 23.20 | 225,874 | +0.43(+1.89%) |
Aug 26, 2008 | 22.46 | 22.87 | 22.26 | 22.77 | 252,957 | +0.25(+1.09%) |
Aug 25, 2008 | 22.92 | 23.19 | 22.14 | 22.52 | 220,617 | -0.52(-2.26%) |
Aug 22, 2008 | 22.39 | 23.26 | 22.28 | 23.04 | 0 | +0.71(+3.16%) |
Aug 21, 2008 | 22.25 | 22.62 | 22.18 | 22.34 | 341,887 | -0.05(-0.21%) |
Aug 20, 2008 | 22.51 | 22.80 | 21.96 | 22.38 | 418,973 | +0.04(+0.17%) |
Aug 19, 2008 | 24.90 | 25.31 | 19.99 | 22.34 | 958,430 | -3.38(-13.15%) |
Aug 18, 2008 | 26.86 | 26.86 | 25.47 | 25.73 | 409,105 | -1.00(-3.73%) |
Aug 15, 2008 | 26.82 | 27.27 | 26.17 | 26.73 | 0 | +0.27(+1.02%) |
Aug 14, 2008 | 25.82 | 26.67 | 25.64 | 26.46 | 154,587 | +0.46(+1.77%) |
Aug 13, 2008 | 26.00 | 26.12 | 25.24 | 26.00 | 266,161 | -0.21(-0.79%) |
Aug 12, 2008 | 26.06 | 26.44 | 25.81 | 26.20 | 268,567 | +0.12(+0.44%) |
Aug 11, 2008 | 25.05 | 26.49 | 24.73 | 26.09 | 406,275 | +1.04(+4.13%) |
Aug 08, 2008 | 23.53 | 25.19 | 23.53 | 25.05 | 286,935 | +1.49(+6.32%) |
Aug 07, 2008 | 23.20 | 24.01 | 23.03 | 23.56 | 226,307 | -0.04(-0.16%) |
Aug 06, 2008 | 23.82 | 24.14 | 23.53 | 23.60 | 435,679 | -0.48(-2.01%) |
Aug 05, 2008 | 22.24 | 24.88 | 20.46 | 24.09 | 944,001 | +2.16(+9.87%) |
Aug 04, 2008 | 21.90 | 22.18 | 21.57 | 21.92 | 247,814 | +0.00(+0.00%) |