Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.25 | 13.23 | 11.93 | 13.18 | 159,735 | +0.75(+6.03%) |
Oct 30, 2008 | 12.14 | 12.47 | 11.67 | 12.43 | 123,162 | +0.60(+5.07%) |
Oct 29, 2008 | 12.25 | 12.44 | 11.50 | 11.83 | 152,516 | -0.48(-3.90%) |
Oct 28, 2008 | 11.41 | 12.36 | 10.93 | 12.31 | 348,959 | +0.67(+5.76%) |
Oct 27, 2008 | 12.50 | 12.55 | 11.62 | 11.64 | 92,583 | -0.95(-7.55%) |
Oct 24, 2008 | 12.55 | 13.19 | 12.53 | 12.59 | 117,394 | -0.77(-5.76%) |
Oct 23, 2008 | 13.30 | 13.90 | 12.69 | 13.36 | 138,760 | -0.08(-0.60%) |
Oct 22, 2008 | 14.00 | 14.49 | 13.10 | 13.44 | 132,401 | -0.98(-6.80%) |
Oct 21, 2008 | 14.84 | 14.98 | 14.32 | 14.42 | 89,754 | -0.56(-3.74%) |
Oct 20, 2008 | 15.61 | 15.61 | 14.77 | 14.98 | 95,228 | -0.48(-3.10%) |
Oct 17, 2008 | 15.50 | 15.85 | 15.39 | 15.46 | 0 | -0.58(-3.62%) |
Oct 16, 2008 | 16.00 | 16.22 | 14.28 | 16.04 | 232,781 | +0.19(+1.20%) |
Oct 15, 2008 | 15.58 | 16.74 | 15.58 | 15.85 | 128,171 | -0.29(-1.80%) |
Oct 14, 2008 | 17.26 | 17.42 | 15.89 | 16.14 | 248,889 | -0.34(-2.06%) |
Oct 13, 2008 | 15.31 | 16.49 | 14.57 | 16.48 | 135,460 | +1.78(+12.11%) |
Oct 10, 2008 | 15.06 | 15.25 | 11.53 | 14.70 | 689,338 | -0.50(-3.29%) |
Oct 09, 2008 | 17.06 | 17.06 | 15.20 | 15.20 | 111,895 | -1.70(-10.06%) |
Oct 08, 2008 | 17.01 | 18.07 | 16.90 | 16.90 | 192,780 | -0.98(-5.48%) |
Oct 07, 2008 | 20.12 | 20.46 | 17.87 | 17.88 | 165,125 | -2.21(-11.00%) |
Oct 06, 2008 | 19.97 | 20.19 | 19.35 | 20.09 | 194,586 | -0.17(-0.84%) |
Oct 03, 2008 | 20.92 | 21.29 | 20.25 | 20.26 | 0 | -0.26(-1.27%) |
Oct 02, 2008 | 21.50 | 21.73 | 20.50 | 20.52 | 91,081 | -0.97(-4.51%) |
Oct 01, 2008 | 22.34 | 22.34 | 20.93 | 21.49 | 101,477 | -0.93(-4.15%) |
Sep 30, 2008 | 22.97 | 22.97 | 21.50 | 22.42 | 140,994 | +0.15(+0.67%) |
Sep 29, 2008 | 22.97 | 23.09 | 22.06 | 22.27 | 177,078 | -0.81(-3.51%) |
Sep 26, 2008 | 22.21 | 23.42 | 22.17 | 23.08 | 0 | +0.77(+3.45%) |
Sep 25, 2008 | 21.34 | 22.62 | 21.34 | 22.31 | 65,485 | +1.06(+4.99%) |
Sep 24, 2008 | 22.36 | 22.36 | 21.19 | 21.25 | 75,631 | -0.90(-4.06%) |
Sep 23, 2008 | 21.61 | 22.41 | 21.61 | 22.15 | 139,104 | +0.54(+2.50%) |
Sep 22, 2008 | 22.75 | 22.97 | 21.61 | 21.61 | 125,458 | -1.13(-4.97%) |
Sep 19, 2008 | 22.16 | 24.05 | 21.75 | 22.74 | 0 | +1.43(+6.71%) |
Sep 18, 2008 | 21.79 | 22.55 | 21.02 | 21.31 | 170,979 | -0.09(-0.42%) |
Sep 17, 2008 | 22.08 | 22.69 | 21.34 | 21.40 | 134,322 | -1.32(-5.81%) |
Sep 16, 2008 | 21.37 | 22.89 | 21.37 | 22.72 | 141,902 | +0.63(+2.85%) |
Sep 15, 2008 | 23.10 | 23.54 | 22.09 | 22.09 | 58,195 | -1.37(-5.84%) |
Sep 12, 2008 | 22.95 | 23.65 | 22.95 | 23.46 | 31,391 | +0.38(+1.65%) |
Sep 11, 2008 | 23.07 | 23.33 | 22.69 | 23.08 | 60,450 | -0.12(-0.52%) |
Sep 10, 2008 | 23.58 | 23.70 | 23.02 | 23.20 | 89,550 | -0.17(-0.73%) |
Sep 09, 2008 | 23.61 | 24.10 | 23.31 | 23.37 | 64,596 | -0.13(-0.55%) |
Sep 08, 2008 | 23.40 | 24.00 | 23.35 | 23.50 | 79,250 | +0.61(+2.66%) |
Sep 05, 2008 | 23.08 | 23.14 | 22.71 | 22.89 | 0 | -0.43(-1.84%) |
Sep 04, 2008 | 23.55 | 23.61 | 23.15 | 23.32 | 63,326 | -0.43(-1.81%) |
Sep 03, 2008 | 23.21 | 24.06 | 23.21 | 23.75 | 63,744 | +0.34(+1.45%) |
Sep 02, 2008 | 23.63 | 23.94 | 23.09 | 23.41 | 88,458 | +0.29(+1.25%) |
Aug 29, 2008 | 22.76 | 23.28 | 22.66 | 23.12 | 0 | +0.15(+0.65%) |
Aug 28, 2008 | 21.93 | 23.01 | 21.93 | 22.97 | 108,580 | +0.94(+4.27%) |
Aug 27, 2008 | 21.72 | 22.28 | 21.72 | 22.03 | 55,275 | +0.21(+0.96%) |
Aug 26, 2008 | 21.93 | 22.22 | 21.45 | 21.82 | 53,713 | -0.26(-1.18%) |
Aug 25, 2008 | 22.85 | 22.85 | 21.95 | 22.08 | 29,416 | -0.91(-3.96%) |
Aug 22, 2008 | 22.01 | 23.01 | 22.01 | 22.99 | 0 | +0.90(+4.07%) |
Aug 21, 2008 | 21.76 | 22.17 | 21.56 | 22.09 | 53,580 | +0.03(+0.14%) |
Aug 20, 2008 | 22.37 | 22.51 | 21.99 | 22.06 | 53,222 | -0.21(-0.94%) |
Aug 19, 2008 | 22.40 | 22.45 | 22.11 | 22.27 | 57,304 | -0.13(-0.58%) |
Aug 18, 2008 | 22.46 | 22.76 | 22.25 | 22.40 | 62,258 | -0.22(-0.97%) |
Aug 15, 2008 | 22.70 | 22.84 | 22.08 | 22.62 | 0 | +0.23(+1.03%) |
Aug 14, 2008 | 22.33 | 22.53 | 22.03 | 22.39 | 84,913 | +0.21(+0.95%) |
Aug 13, 2008 | 22.28 | 22.43 | 22.06 | 22.18 | 54,800 | -0.19(-0.85%) |
Aug 12, 2008 | 22.11 | 22.37 | 22.03 | 22.37 | 45,020 | +0.04(+0.18%) |
Aug 11, 2008 | 21.99 | 22.94 | 21.94 | 22.33 | 114,497 | +0.41(+1.87%) |
Aug 08, 2008 | 20.91 | 22.10 | 20.91 | 21.92 | 58,567 | +1.00(+4.78%) |
Aug 07, 2008 | 21.25 | 21.48 | 20.78 | 20.92 | 58,602 | -0.68(-3.15%) |
Aug 06, 2008 | 21.70 | 21.73 | 21.36 | 21.60 | 44,870 | -0.26(-1.19%) |
Aug 05, 2008 | 21.25 | 21.95 | 21.14 | 21.86 | 72,774 | +0.90(+4.29%) |
Aug 04, 2008 | 21.77 | 21.77 | 20.93 | 20.96 | 73,664 | -0.72(-3.32%) |