Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.03 | 13.78 | 12.87 | 13.44 | 1,278,906 | +0.30(+2.28%) |
Oct 30, 2008 | 13.38 | 14.32 | 13.04 | 13.14 | 1,225,369 | -0.10(-0.77%) |
Oct 29, 2008 | 14.51 | 15.21 | 13.04 | 13.24 | 1,775,417 | +0.09(+0.65%) |
Oct 28, 2008 | 13.20 | 13.22 | 11.38 | 13.15 | 3,897,979 | +0.19(+1.45%) |
Oct 27, 2008 | 14.10 | 14.54 | 12.90 | 12.97 | 1,003,358 | -1.07(-7.61%) |
Oct 24, 2008 | 14.48 | 14.71 | 13.72 | 14.03 | 1,067,122 | -1.09(-7.23%) |
Oct 23, 2008 | 14.32 | 15.52 | 14.32 | 15.13 | 1,607,717 | +0.44(+3.03%) |
Oct 22, 2008 | 15.43 | 15.73 | 14.46 | 14.68 | 789,693 | -1.16(-7.33%) |
Oct 21, 2008 | 15.73 | 16.16 | 15.55 | 15.84 | 756,651 | -0.26(-1.64%) |
Oct 20, 2008 | 15.20 | 16.13 | 15.20 | 16.11 | 801,923 | +0.90(+5.90%) |
Oct 17, 2008 | 14.80 | 15.84 | 14.56 | 15.21 | 6,131,349 | -0.16(-1.06%) |
Oct 16, 2008 | 15.66 | 16.34 | 14.51 | 15.38 | 1,006,174 | -0.03(-0.22%) |
Oct 15, 2008 | 16.58 | 16.66 | 14.09 | 15.41 | 8,399,686 | -1.53(-9.03%) |
Oct 14, 2008 | 17.21 | 17.60 | 16.43 | 16.94 | 1,096,869 | +0.04(+0.25%) |
Oct 13, 2008 | 17.44 | 17.44 | 16.63 | 16.90 | 1,101,774 | +0.18(+1.07%) |
Oct 10, 2008 | 15.92 | 16.86 | 15.16 | 16.72 | 1,832,072 | +0.27(+1.66%) |
Oct 09, 2008 | 17.12 | 17.60 | 16.12 | 16.44 | 1,293,118 | -0.58(-3.41%) |
Oct 08, 2008 | 16.21 | 17.80 | 16.21 | 17.02 | 1,050,805 | -0.04(-0.25%) |
Oct 07, 2008 | 18.82 | 18.84 | 17.07 | 17.07 | 1,031,471 | -1.45(-7.84%) |
Oct 06, 2008 | 17.93 | 18.89 | 16.43 | 18.52 | 1,358,119 | -0.02(-0.09%) |
Oct 03, 2008 | 19.56 | 20.21 | 18.36 | 18.54 | 1,056,249 | -0.85(-4.40%) |
Oct 02, 2008 | 20.44 | 20.44 | 19.36 | 19.39 | 816,967 | -1.17(-5.69%) |
Oct 01, 2008 | 19.14 | 20.72 | 19.14 | 20.56 | 682,116 | +0.14(+0.67%) |
Sep 30, 2008 | 19.81 | 20.47 | 19.66 | 20.42 | 759,243 | +0.71(+3.60%) |
Sep 29, 2008 | 20.34 | 20.45 | 19.55 | 19.71 | 1,709,814 | -1.20(-5.76%) |
Sep 26, 2008 | 20.59 | 20.93 | 20.43 | 20.92 | 0 | -0.29(-1.37%) |
Sep 25, 2008 | 20.93 | 21.35 | 20.50 | 21.21 | 814,965 | +0.34(+1.64%) |
Sep 24, 2008 | 20.53 | 21.23 | 20.30 | 20.87 | 860,232 | +0.34(+1.66%) |
Sep 23, 2008 | 20.30 | 20.91 | 20.12 | 20.53 | 714,803 | +0.10(+0.50%) |
Sep 22, 2008 | 21.18 | 21.18 | 20.31 | 20.42 | 648,546 | -0.89(-4.17%) |
Sep 19, 2008 | 20.72 | 21.56 | 20.37 | 21.31 | 0 | +0.97(+4.74%) |
Sep 18, 2008 | 19.65 | 20.41 | 18.91 | 20.35 | 1,932,227 | +0.95(+4.89%) |
Sep 17, 2008 | 20.44 | 20.65 | 19.11 | 19.40 | 1,673,073 | -1.45(-6.96%) |
Sep 16, 2008 | 18.79 | 20.92 | 18.79 | 20.85 | 1,739,597 | +1.51(+7.82%) |
Sep 15, 2008 | 21.76 | 21.96 | 19.18 | 19.34 | 4,390,836 | -3.19(-14.14%) |
Sep 12, 2008 | 21.53 | 22.54 | 21.53 | 22.52 | 1,088,709 | +0.70(+3.21%) |
Sep 11, 2008 | 20.83 | 21.86 | 19.65 | 21.82 | 1,615,336 | +0.63(+2.98%) |
Sep 10, 2008 | 21.36 | 21.81 | 21.10 | 21.19 | 1,205,689 | -0.13(-0.60%) |
Sep 09, 2008 | 21.37 | 22.34 | 21.08 | 21.32 | 1,128,824 | -0.50(-2.31%) |
Sep 08, 2008 | 22.21 | 22.57 | 21.61 | 21.82 | 2,050,712 | +0.35(+1.63%) |
Sep 05, 2008 | 20.74 | 21.64 | 20.73 | 21.47 | 0 | +0.52(+2.49%) |
Sep 04, 2008 | 21.43 | 21.53 | 20.63 | 20.95 | 708,317 | -0.68(-3.16%) |
Sep 03, 2008 | 21.33 | 21.78 | 21.14 | 21.64 | 1,472,193 | +0.30(+1.40%) |
Sep 02, 2008 | 21.02 | 21.50 | 20.81 | 21.34 | 1,144,064 | +0.67(+3.27%) |
Aug 29, 2008 | 21.18 | 21.18 | 20.61 | 20.66 | 378,328 | -0.56(-2.62%) |
Aug 28, 2008 | 21.18 | 21.31 | 20.94 | 21.22 | 343,385 | +0.07(+0.32%) |
Aug 27, 2008 | 20.32 | 21.16 | 20.32 | 21.15 | 704,881 | +0.81(+3.99%) |
Aug 26, 2008 | 20.36 | 20.45 | 20.00 | 20.34 | 605,516 | +0.08(+0.38%) |
Aug 25, 2008 | 20.65 | 20.71 | 20.11 | 20.26 | 445,921 | -0.61(-2.91%) |
Aug 22, 2008 | 20.93 | 20.93 | 20.50 | 20.87 | 418,857 | +0.00(+0.00%) |
Aug 21, 2008 | 20.50 | 20.95 | 20.43 | 20.87 | 306,715 | +0.20(+0.99%) |
Aug 20, 2008 | 20.83 | 20.83 | 20.41 | 20.66 | 467,743 | -0.17(-0.82%) |
Aug 19, 2008 | 21.36 | 21.57 | 20.71 | 20.83 | 433,048 | -0.50(-2.32%) |
Aug 18, 2008 | 21.97 | 22.04 | 21.25 | 21.33 | 694,513 | -0.56(-2.58%) |
Aug 15, 2008 | 21.51 | 22.23 | 21.51 | 21.89 | 0 | +0.32(+1.47%) |
Aug 14, 2008 | 21.10 | 21.60 | 20.79 | 21.58 | 733,902 | +0.45(+2.14%) |
Aug 13, 2008 | 21.27 | 21.35 | 20.83 | 21.12 | 901,388 | -0.14(-0.64%) |
Aug 12, 2008 | 21.70 | 21.72 | 21.10 | 21.26 | 1,074,236 | -0.65(-2.96%) |
Aug 11, 2008 | 21.74 | 22.27 | 21.73 | 21.91 | 684,307 | +0.12(+0.55%) |
Aug 08, 2008 | 21.10 | 21.88 | 20.93 | 21.79 | 1,309,720 | +0.64(+3.03%) |
Aug 07, 2008 | 21.74 | 21.74 | 21.00 | 21.15 | 1,447,528 | -0.48(-2.21%) |
Aug 06, 2008 | 22.31 | 22.31 | 21.32 | 21.63 | 1,768,141 | -0.64(-2.88%) |
Aug 05, 2008 | 22.20 | 22.50 | 22.04 | 22.27 | 1,973,082 | +0.07(+0.31%) |
Aug 04, 2008 | 22.69 | 22.69 | 22.06 | 22.20 | 1,224,617 | -0.37(-1.63%) |