Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.54 | 14.28 | 13.25 | 13.87 | 0 | +0.15(+1.12%) |
Oct 30, 2008 | 14.23 | 14.46 | 13.31 | 13.71 | 1,720,902 | -0.08(-0.56%) |
Oct 29, 2008 | 14.25 | 15.06 | 13.41 | 13.79 | 1,665,864 | -0.99(-6.69%) |
Oct 28, 2008 | 13.27 | 15.15 | 12.52 | 14.78 | 2,011,510 | +0.95(+6.87%) |
Oct 27, 2008 | 14.82 | 15.08 | 13.83 | 13.83 | 681,526 | -0.89(-6.04%) |
Oct 24, 2008 | 14.00 | 15.18 | 13.65 | 14.72 | 982,891 | -0.57(-3.71%) |
Oct 23, 2008 | 15.37 | 16.35 | 14.17 | 15.28 | 1,263,320 | +0.06(+0.40%) |
Oct 22, 2008 | 16.13 | 16.55 | 14.82 | 15.22 | 1,110,424 | -1.51(-9.02%) |
Oct 21, 2008 | 16.50 | 17.47 | 15.96 | 16.73 | 824,653 | -0.09(-0.55%) |
Oct 20, 2008 | 16.08 | 16.87 | 15.71 | 16.82 | 861,994 | +1.36(+8.82%) |
Oct 17, 2008 | 14.91 | 16.76 | 14.72 | 15.46 | 0 | -0.11(-0.69%) |
Oct 16, 2008 | 13.84 | 15.64 | 13.48 | 15.57 | 1,936,965 | +1.95(+14.29%) |
Oct 15, 2008 | 15.21 | 15.48 | 13.61 | 13.62 | 1,324,948 | -2.34(-14.68%) |
Oct 14, 2008 | 17.28 | 18.10 | 15.53 | 15.97 | 1,724,912 | -1.16(-6.76%) |
Oct 13, 2008 | 15.33 | 17.12 | 14.20 | 17.12 | 1,145,846 | +2.66(+18.38%) |
Oct 10, 2008 | 13.66 | 15.21 | 13.02 | 14.46 | 2,087,303 | -0.11(-0.74%) |
Oct 09, 2008 | 16.49 | 17.21 | 14.26 | 14.57 | 1,287,187 | -1.52(-9.43%) |
Oct 08, 2008 | 15.51 | 17.15 | 14.62 | 16.09 | 2,034,416 | -0.15(-0.90%) |
Oct 07, 2008 | 18.74 | 19.09 | 16.09 | 16.23 | 1,571,015 | -2.20(-11.93%) |
Oct 06, 2008 | 18.09 | 18.43 | 16.10 | 18.43 | 2,233,113 | -0.26(-1.39%) |
Oct 03, 2008 | 18.38 | 19.54 | 18.32 | 18.69 | 0 | +0.72(+4.01%) |
Oct 02, 2008 | 19.37 | 19.37 | 17.81 | 17.97 | 2,262,198 | -1.31(-6.79%) |
Oct 01, 2008 | 19.32 | 19.60 | 18.60 | 19.28 | 855,856 | -0.37(-1.87%) |
Sep 30, 2008 | 19.76 | 19.80 | 18.82 | 19.65 | 961,776 | +0.66(+3.47%) |
Sep 29, 2008 | 20.85 | 21.01 | 18.48 | 18.99 | 1,524,688 | -2.47(-11.50%) |
Sep 26, 2008 | 21.80 | 21.85 | 21.07 | 21.46 | 0 | -0.77(-3.45%) |
Sep 25, 2008 | 21.85 | 22.68 | 21.68 | 22.22 | 640,756 | +0.31(+1.43%) |
Sep 24, 2008 | 22.85 | 23.21 | 21.69 | 21.91 | 945,728 | -0.61(-2.72%) |
Sep 23, 2008 | 23.63 | 24.29 | 22.32 | 22.52 | 894,086 | -1.12(-4.73%) |
Sep 22, 2008 | 24.84 | 25.10 | 23.57 | 23.64 | 880,713 | -1.18(-4.75%) |
Sep 19, 2008 | 22.95 | 26.79 | 22.71 | 24.82 | 0 | +3.44(+16.09%) |
Sep 18, 2008 | 21.86 | 22.47 | 20.26 | 21.38 | 1,676,909 | +0.00(+0.00%) |
Sep 17, 2008 | 23.60 | 23.60 | 20.88 | 21.38 | 1,698,199 | -1.77(-7.64%) |
Sep 16, 2008 | 22.17 | 23.30 | 21.74 | 23.15 | 1,953,869 | +0.25(+1.07%) |
Sep 15, 2008 | 24.22 | 24.84 | 22.53 | 22.91 | 1,204,178 | -2.48(-9.78%) |
Sep 12, 2008 | 24.49 | 25.47 | 24.11 | 25.39 | 1,426,959 | +0.87(+3.53%) |
Sep 11, 2008 | 24.25 | 24.60 | 23.44 | 24.52 | 2,333,354 | -0.10(-0.40%) |
Sep 10, 2008 | 23.94 | 25.20 | 23.86 | 24.62 | 1,762,832 | +1.16(+4.93%) |
Sep 09, 2008 | 25.09 | 25.11 | 23.39 | 23.47 | 1,250,432 | -1.65(-6.56%) |
Sep 08, 2008 | 26.54 | 26.64 | 24.75 | 25.11 | 1,039,766 | -0.97(-3.70%) |
Sep 05, 2008 | 25.75 | 26.42 | 25.36 | 26.08 | 0 | +0.12(+0.47%) |
Sep 04, 2008 | 27.25 | 27.29 | 25.67 | 25.96 | 1,136,987 | -1.29(-4.75%) |
Sep 03, 2008 | 27.94 | 28.66 | 26.99 | 27.25 | 1,040,916 | -0.72(-2.57%) |
Sep 02, 2008 | 29.58 | 29.68 | 27.76 | 27.97 | 980,629 | -1.76(-5.93%) |
Aug 29, 2008 | 29.93 | 30.21 | 29.45 | 29.73 | 0 | -0.23(-0.77%) |
Aug 28, 2008 | 29.86 | 30.40 | 29.77 | 29.96 | 841,566 | +0.26(+0.88%) |
Aug 27, 2008 | 29.04 | 29.88 | 28.97 | 29.70 | 455,836 | +0.82(+2.84%) |
Aug 26, 2008 | 29.10 | 29.10 | 28.35 | 28.88 | 520,066 | -0.12(-0.42%) |
Aug 25, 2008 | 29.46 | 29.69 | 28.42 | 29.00 | 812,527 | -0.99(-3.29%) |
Aug 22, 2008 | 30.28 | 30.65 | 29.63 | 29.99 | 454,480 | -0.22(-0.74%) |
Aug 21, 2008 | 30.42 | 30.54 | 29.39 | 30.21 | 1,008,909 | -0.25(-0.80%) |
Aug 20, 2008 | 29.77 | 30.65 | 29.77 | 30.46 | 1,053,480 | +1.06(+3.62%) |
Aug 19, 2008 | 29.67 | 30.18 | 29.11 | 29.40 | 1,467,774 | -0.42(-1.41%) |
Aug 18, 2008 | 30.26 | 30.69 | 29.72 | 29.82 | 1,279,778 | -0.74(-2.41%) |
Aug 15, 2008 | 30.21 | 30.75 | 29.56 | 30.55 | 0 | +0.33(+1.09%) |
Aug 14, 2008 | 29.99 | 30.60 | 29.66 | 30.22 | 1,868,614 | +0.01(+0.03%) |
Aug 13, 2008 | 29.07 | 30.64 | 28.84 | 30.21 | 2,206,259 | +1.49(+5.17%) |
Aug 12, 2008 | 28.71 | 29.34 | 28.32 | 28.73 | 1,430,255 | -0.12(-0.42%) |
Aug 11, 2008 | 27.95 | 29.11 | 27.82 | 28.85 | 1,569,315 | +0.65(+2.31%) |
Aug 08, 2008 | 27.57 | 28.46 | 27.04 | 28.20 | 1,133,635 | +0.61(+2.22%) |
Aug 07, 2008 | 28.15 | 28.19 | 27.49 | 27.59 | 1,306,847 | -0.74(-2.60%) |
Aug 06, 2008 | 27.89 | 28.67 | 27.59 | 28.32 | 1,247,573 | +0.37(+1.32%) |
Aug 05, 2008 | 27.95 | 28.51 | 27.58 | 27.95 | 1,180,682 | +0.23(+0.83%) |
Aug 04, 2008 | 28.92 | 29.14 | 27.62 | 27.73 | 1,405,360 | -1.28(-4.41%) |