Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.52 | 10.98 | 10.45 | 10.98 | 0 | +0.40(+3.78%) |
Oct 30, 2008 | 11.00 | 11.00 | 10.42 | 10.58 | 891,322 | +0.11(+1.01%) |
Oct 29, 2008 | 10.55 | 10.99 | 10.14 | 10.48 | 1,448,404 | -0.01(-0.07%) |
Oct 28, 2008 | 10.94 | 10.94 | 10.23 | 10.48 | 913,704 | -0.09(-0.86%) |
Oct 27, 2008 | 12.10 | 12.10 | 10.57 | 10.57 | 1,008,113 | -1.69(-13.78%) |
Oct 24, 2008 | 12.28 | 13.27 | 11.71 | 12.26 | 0 | -1.01(-7.61%) |
Oct 23, 2008 | 14.37 | 14.49 | 12.81 | 13.27 | 779,960 | -0.96(-6.73%) |
Oct 22, 2008 | 14.71 | 14.84 | 13.95 | 14.23 | 363,764 | -0.69(-4.65%) |
Oct 21, 2008 | 14.93 | 15.41 | 14.90 | 14.93 | 347,626 | -0.20(-1.30%) |
Oct 20, 2008 | 14.48 | 15.12 | 14.48 | 15.12 | 224,573 | +0.78(+5.41%) |
Oct 17, 2008 | 14.17 | 15.24 | 12.97 | 14.35 | 0 | -0.17(-1.19%) |
Oct 16, 2008 | 13.76 | 14.59 | 13.14 | 14.52 | 699,959 | +0.81(+5.89%) |
Oct 15, 2008 | 14.98 | 15.08 | 13.70 | 13.71 | 594,715 | -1.53(-10.04%) |
Oct 14, 2008 | 16.51 | 16.83 | 14.78 | 15.24 | 708,817 | -0.57(-3.62%) |
Oct 13, 2008 | 14.81 | 15.82 | 14.49 | 15.82 | 497,463 | +1.49(+10.43%) |
Oct 10, 2008 | 14.04 | 15.01 | 13.84 | 14.32 | 0 | -0.16(-1.09%) |
Oct 09, 2008 | 15.31 | 15.67 | 14.10 | 14.48 | 805,045 | -0.83(-5.42%) |
Oct 08, 2008 | 15.00 | 16.44 | 15.00 | 15.31 | 593,850 | -0.76(-4.74%) |
Oct 07, 2008 | 17.68 | 17.78 | 16.03 | 16.07 | 622,316 | -1.32(-7.59%) |
Oct 06, 2008 | 17.86 | 18.21 | 16.36 | 17.39 | 527,326 | -1.00(-5.41%) |
Oct 03, 2008 | 19.79 | 20.13 | 18.38 | 18.39 | 0 | -1.23(-6.27%) |
Oct 02, 2008 | 19.78 | 19.97 | 19.38 | 19.62 | 313,661 | -0.65(-3.20%) |
Oct 01, 2008 | 20.41 | 20.49 | 20.02 | 20.27 | 207,682 | -0.35(-1.68%) |
Sep 30, 2008 | 20.01 | 20.79 | 19.66 | 20.61 | 515,448 | +0.87(+4.39%) |
Sep 29, 2008 | 21.08 | 21.08 | 19.70 | 19.75 | 278,676 | -1.67(-7.82%) |
Sep 26, 2008 | 21.13 | 21.47 | 20.87 | 21.42 | 0 | +0.08(+0.39%) |
Sep 25, 2008 | 21.76 | 22.15 | 21.29 | 21.34 | 575,815 | -0.56(-2.55%) |
Sep 24, 2008 | 21.88 | 22.23 | 21.47 | 21.90 | 446,824 | +0.02(+0.10%) |
Sep 23, 2008 | 22.66 | 23.05 | 21.84 | 21.87 | 335,126 | -0.94(-4.10%) |
Sep 22, 2008 | 24.20 | 24.29 | 22.73 | 22.81 | 383,264 | -1.33(-5.50%) |
Sep 19, 2008 | 24.50 | 28.44 | 23.72 | 24.14 | 0 | -0.59(-2.38%) |
Sep 18, 2008 | 24.38 | 25.25 | 23.37 | 24.72 | 1,129,969 | +1.43(+6.15%) |
Sep 17, 2008 | 23.76 | 23.94 | 22.84 | 23.29 | 535,278 | -0.70(-2.92%) |
Sep 16, 2008 | 22.82 | 24.46 | 22.82 | 23.99 | 706,384 | +0.91(+3.95%) |
Sep 15, 2008 | 23.04 | 23.92 | 22.88 | 23.08 | 196,121 | -0.69(-2.89%) |
Sep 12, 2008 | 23.49 | 23.90 | 23.30 | 23.77 | 0 | +0.21(+0.90%) |
Sep 11, 2008 | 23.09 | 23.68 | 22.74 | 23.55 | 302,536 | +0.24(+1.04%) |
Sep 10, 2008 | 22.95 | 23.61 | 22.66 | 23.31 | 442,302 | +0.63(+2.76%) |
Sep 09, 2008 | 22.95 | 23.73 | 22.69 | 22.69 | 318,685 | -0.51(-2.18%) |
Sep 08, 2008 | 23.25 | 23.47 | 22.90 | 23.19 | 448,381 | +0.59(+2.60%) |
Sep 05, 2008 | 22.43 | 22.75 | 22.06 | 22.60 | 0 | +0.08(+0.34%) |
Sep 04, 2008 | 23.31 | 23.45 | 22.43 | 22.53 | 214,219 | -0.96(-4.08%) |
Sep 03, 2008 | 23.13 | 23.68 | 23.05 | 23.49 | 268,675 | +0.36(+1.56%) |
Sep 02, 2008 | 23.47 | 24.20 | 22.89 | 23.13 | 303,810 | +0.08(+0.36%) |
Aug 29, 2008 | 23.37 | 23.46 | 23.00 | 23.04 | 0 | -0.38(-1.60%) |
Aug 28, 2008 | 22.81 | 23.49 | 22.64 | 23.42 | 266,803 | +0.71(+3.11%) |
Aug 27, 2008 | 22.34 | 22.77 | 22.08 | 22.71 | 230,678 | +0.42(+1.89%) |
Aug 26, 2008 | 21.99 | 22.39 | 21.80 | 22.29 | 258,337 | +0.24(+1.09%) |
Aug 25, 2008 | 22.44 | 22.71 | 21.68 | 22.05 | 225,309 | -0.51(-2.26%) |
Aug 22, 2008 | 21.92 | 22.78 | 21.82 | 22.56 | 0 | +0.69(+3.16%) |
Aug 21, 2008 | 21.79 | 22.15 | 21.71 | 21.87 | 349,158 | -0.05(-0.21%) |
Aug 20, 2008 | 22.04 | 22.33 | 21.50 | 21.92 | 427,884 | +0.04(+0.17%) |
Aug 19, 2008 | 24.38 | 24.79 | 19.57 | 21.88 | 978,816 | -3.31(-13.15%) |
Aug 18, 2008 | 26.30 | 26.30 | 24.94 | 25.19 | 417,806 | -0.98(-3.73%) |
Aug 15, 2008 | 26.26 | 26.70 | 25.63 | 26.17 | 0 | +0.26(+1.02%) |
Aug 14, 2008 | 25.28 | 26.12 | 25.11 | 25.91 | 157,875 | +0.45(+1.77%) |
Aug 13, 2008 | 25.46 | 25.58 | 24.72 | 25.46 | 271,822 | -0.20(-0.79%) |
Aug 12, 2008 | 25.52 | 25.89 | 25.27 | 25.66 | 274,279 | +0.11(+0.44%) |
Aug 11, 2008 | 24.53 | 25.94 | 24.22 | 25.55 | 414,916 | +1.01(+4.13%) |
Aug 08, 2008 | 23.04 | 24.67 | 23.04 | 24.53 | 293,038 | +1.46(+6.32%) |
Aug 07, 2008 | 22.72 | 23.51 | 22.55 | 23.07 | 231,120 | -0.04(-0.16%) |
Aug 06, 2008 | 23.32 | 23.64 | 23.04 | 23.11 | 444,946 | -0.47(-2.01%) |
Aug 05, 2008 | 21.78 | 24.37 | 20.03 | 23.58 | 964,079 | +2.12(+9.87%) |
Aug 04, 2008 | 21.44 | 21.71 | 21.12 | 21.47 | 253,085 | +0.00(+0.00%) |