Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.10 | 16.36 | 14.78 | 15.39 | 0 | +0.15(+0.97%) |
Oct 30, 2008 | 14.30 | 15.27 | 14.11 | 15.24 | 703,375 | +1.27(+9.12%) |
Oct 29, 2008 | 13.62 | 14.56 | 13.60 | 13.97 | 619,426 | +0.23(+1.65%) |
Oct 28, 2008 | 12.98 | 13.74 | 12.41 | 13.74 | 672,464 | +1.08(+8.50%) |
Oct 27, 2008 | 13.42 | 13.43 | 12.66 | 12.66 | 419,551 | -1.00(-7.30%) |
Oct 24, 2008 | 13.51 | 13.93 | 13.21 | 13.66 | 0 | -0.45(-3.22%) |
Oct 23, 2008 | 14.89 | 14.91 | 13.52 | 14.12 | 651,758 | -0.74(-4.98%) |
Oct 22, 2008 | 15.35 | 15.74 | 14.61 | 14.86 | 450,677 | -1.15(-7.21%) |
Oct 21, 2008 | 15.74 | 16.46 | 15.68 | 16.01 | 423,875 | +0.00(+0.00%) |
Oct 20, 2008 | 15.49 | 16.01 | 15.08 | 16.01 | 327,276 | +0.78(+5.12%) |
Oct 17, 2008 | 14.37 | 15.96 | 14.37 | 15.23 | 0 | +0.50(+3.42%) |
Oct 16, 2008 | 15.34 | 15.57 | 14.31 | 14.73 | 1,468,412 | -0.57(-3.74%) |
Oct 15, 2008 | 16.14 | 16.23 | 15.30 | 15.30 | 635,011 | -1.34(-8.07%) |
Oct 14, 2008 | 17.48 | 17.90 | 16.15 | 16.64 | 762,463 | -0.71(-4.10%) |
Oct 13, 2008 | 16.37 | 17.35 | 15.83 | 17.35 | 570,357 | +1.84(+11.83%) |
Oct 10, 2008 | 14.15 | 16.11 | 13.57 | 15.52 | 0 | +0.67(+4.52%) |
Oct 09, 2008 | 16.09 | 16.39 | 14.85 | 14.85 | 815,201 | -1.19(-7.45%) |
Oct 08, 2008 | 16.78 | 16.91 | 15.68 | 16.04 | 1,497,512 | -0.87(-5.14%) |
Oct 07, 2008 | 18.31 | 18.54 | 16.90 | 16.91 | 893,736 | -1.25(-6.90%) |
Oct 06, 2008 | 18.41 | 18.78 | 17.39 | 18.16 | 1,312,128 | -0.80(-4.22%) |
Oct 03, 2008 | 21.01 | 21.13 | 18.80 | 18.96 | 0 | -1.72(-8.31%) |
Oct 02, 2008 | 22.12 | 22.50 | 20.62 | 20.68 | 682,422 | -1.60(-7.18%) |
Oct 01, 2008 | 22.60 | 23.10 | 21.99 | 22.28 | 640,594 | -0.47(-2.08%) |
Sep 30, 2008 | 23.41 | 23.41 | 22.46 | 22.75 | 975,632 | -0.20(-0.86%) |
Sep 29, 2008 | 23.68 | 24.09 | 22.50 | 22.95 | 1,408,158 | -1.03(-4.28%) |
Sep 26, 2008 | 23.14 | 24.03 | 23.14 | 23.98 | 0 | +0.30(+1.25%) |
Sep 25, 2008 | 23.71 | 24.13 | 23.61 | 23.68 | 533,522 | +0.07(+0.29%) |
Sep 24, 2008 | 24.08 | 24.17 | 23.58 | 23.61 | 792,734 | -0.42(-1.77%) |
Sep 23, 2008 | 24.52 | 24.95 | 23.83 | 24.04 | 599,091 | -0.53(-2.17%) |
Sep 22, 2008 | 25.66 | 25.66 | 24.39 | 24.57 | 479,734 | -1.10(-4.27%) |
Sep 19, 2008 | 25.52 | 27.48 | 24.97 | 25.66 | 0 | +1.29(+5.31%) |
Sep 18, 2008 | 23.53 | 26.01 | 23.50 | 24.37 | 1,620,994 | +1.02(+4.35%) |
Sep 17, 2008 | 24.12 | 24.17 | 22.94 | 23.35 | 954,869 | -1.10(-4.48%) |
Sep 16, 2008 | 23.65 | 24.52 | 23.29 | 24.45 | 776,032 | +0.20(+0.81%) |
Sep 15, 2008 | 23.93 | 24.96 | 23.90 | 24.25 | 626,337 | -0.60(-2.42%) |
Sep 12, 2008 | 24.51 | 25.20 | 24.19 | 24.86 | 0 | +0.10(+0.40%) |
Sep 11, 2008 | 23.88 | 25.10 | 23.78 | 24.76 | 376,234 | +0.33(+1.33%) |
Sep 10, 2008 | 24.54 | 24.98 | 24.00 | 24.43 | 309,062 | +0.05(+0.20%) |
Sep 09, 2008 | 24.13 | 25.33 | 24.13 | 24.38 | 746,010 | +0.19(+0.78%) |
Sep 08, 2008 | 24.65 | 25.07 | 23.62 | 24.19 | 554,380 | +0.37(+1.53%) |
Sep 05, 2008 | 23.70 | 23.94 | 23.00 | 23.83 | 0 | -0.02(-0.08%) |
Sep 04, 2008 | 23.42 | 23.97 | 23.41 | 23.85 | 644,696 | +0.20(+0.83%) |
Sep 03, 2008 | 23.19 | 24.01 | 23.04 | 23.65 | 450,022 | +0.45(+1.96%) |
Sep 02, 2008 | 23.31 | 24.00 | 23.04 | 23.20 | 412,475 | +0.39(+1.73%) |
Aug 29, 2008 | 22.97 | 23.15 | 22.80 | 22.80 | 0 | -0.26(-1.11%) |
Aug 28, 2008 | 22.58 | 23.22 | 22.58 | 23.06 | 432,303 | +0.37(+1.61%) |
Aug 27, 2008 | 22.42 | 22.92 | 22.42 | 22.69 | 425,038 | +0.25(+1.10%) |
Aug 26, 2008 | 22.53 | 22.60 | 22.16 | 22.45 | 496,144 | -0.09(-0.39%) |
Aug 25, 2008 | 23.04 | 23.04 | 22.50 | 22.54 | 262,542 | -0.73(-3.14%) |
Aug 22, 2008 | 23.20 | 23.77 | 23.06 | 23.27 | 0 | +0.33(+1.42%) |
Aug 21, 2008 | 23.11 | 23.27 | 22.44 | 22.94 | 754,354 | -0.34(-1.44%) |
Aug 20, 2008 | 23.90 | 24.18 | 23.05 | 23.28 | 837,321 | -0.80(-3.32%) |
Aug 19, 2008 | 25.77 | 26.15 | 23.98 | 24.08 | 770,014 | -1.97(-7.58%) |
Aug 18, 2008 | 26.41 | 26.63 | 25.65 | 26.05 | 599,680 | -0.28(-1.05%) |
Aug 15, 2008 | 26.20 | 26.51 | 25.85 | 26.33 | 0 | +0.49(+1.91%) |
Aug 14, 2008 | 25.55 | 26.21 | 25.21 | 25.83 | 707,135 | +0.19(+0.73%) |
Aug 13, 2008 | 24.95 | 25.98 | 24.82 | 25.64 | 731,137 | +0.66(+2.65%) |
Aug 12, 2008 | 24.68 | 25.10 | 24.49 | 24.98 | 423,897 | +0.41(+1.69%) |
Aug 11, 2008 | 23.88 | 25.01 | 23.78 | 24.57 | 559,110 | +0.71(+2.98%) |
Aug 08, 2008 | 23.23 | 24.18 | 23.23 | 23.86 | 433,188 | +0.64(+2.76%) |
Aug 07, 2008 | 22.95 | 23.79 | 22.82 | 23.22 | 475,303 | +0.00(+0.00%) |
Aug 06, 2008 | 22.69 | 23.53 | 22.45 | 23.22 | 404,035 | +0.50(+2.22%) |
Aug 05, 2008 | 21.73 | 22.76 | 21.49 | 22.71 | 570,871 | +1.29(+6.04%) |
Aug 04, 2008 | 21.82 | 22.12 | 20.85 | 21.42 | 465,274 | -0.59(-2.69%) |