Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.29 | 13.69 | 13.29 | 13.65 | 6,064 | +0.26(+1.91%) |
Oct 30, 2008 | 13.15 | 13.39 | 12.90 | 13.39 | 4,768 | -0.24(-1.76%) |
Oct 29, 2008 | 13.03 | 13.63 | 12.60 | 13.63 | 30,160 | +2.02(+17.44%) |
Oct 28, 2008 | 11.37 | 11.72 | 11.19 | 11.61 | 68,542 | -0.37(-3.09%) |
Oct 27, 2008 | 11.84 | 12.32 | 11.84 | 11.98 | 8,783 | +0.01(+0.05%) |
Oct 24, 2008 | 10.56 | 12.59 | 10.56 | 11.97 | 40,954 | -0.77(-6.02%) |
Oct 23, 2008 | 12.55 | 12.90 | 11.67 | 12.74 | 33,453 | -0.17(-1.35%) |
Oct 22, 2008 | 13.68 | 13.68 | 12.91 | 12.91 | 4,327 | -1.44(-10.05%) |
Oct 21, 2008 | 14.25 | 14.60 | 14.25 | 14.36 | 10,992 | -0.13(-0.89%) |
Oct 20, 2008 | 14.23 | 14.49 | 13.81 | 14.49 | 12,863 | +0.00(+0.00%) |
Oct 17, 2008 | 14.42 | 15.01 | 14.30 | 14.49 | 26,966 | +0.54(+3.86%) |
Oct 16, 2008 | 13.66 | 13.95 | 13.64 | 13.95 | 5,880 | -0.22(-1.54%) |
Oct 15, 2008 | 15.28 | 15.28 | 14.17 | 14.17 | 2,021 | -1.58(-10.02%) |
Oct 14, 2008 | 16.24 | 16.40 | 14.92 | 15.74 | 10,832 | -1.17(-6.92%) |
Oct 13, 2008 | 15.93 | 16.91 | 15.93 | 16.91 | 12,008 | +1.62(+10.61%) |
Oct 10, 2008 | 14.13 | 15.39 | 13.86 | 15.29 | 23,361 | +0.95(+6.60%) |
Oct 09, 2008 | 15.55 | 15.55 | 14.34 | 14.34 | 1,341 | -1.39(-8.85%) |
Oct 08, 2008 | 15.33 | 16.36 | 15.33 | 15.74 | 6,093 | -0.13(-0.82%) |
Oct 07, 2008 | 17.09 | 17.09 | 15.86 | 15.87 | 11,213 | -1.33(-7.75%) |
Oct 06, 2008 | 16.74 | 17.41 | 16.61 | 17.20 | 25,645 | -0.63(-3.51%) |
Oct 03, 2008 | 19.17 | 19.19 | 17.83 | 17.83 | 24,059 | -0.81(-4.32%) |
Oct 02, 2008 | 19.47 | 19.47 | 18.63 | 18.63 | 8,820 | -1.45(-7.23%) |
Oct 01, 2008 | 19.94 | 20.09 | 19.86 | 20.09 | 6,799 | -0.41(-1.99%) |
Sep 30, 2008 | 19.92 | 20.49 | 19.47 | 20.49 | 16,018 | +0.89(+4.52%) |
Sep 29, 2008 | 20.31 | 20.32 | 19.61 | 19.61 | 15,470 | -1.16(-5.61%) |
Sep 26, 2008 | 19.90 | 20.77 | 19.90 | 20.77 | 0 | +0.51(+2.52%) |
Sep 25, 2008 | 20.06 | 20.33 | 19.93 | 20.26 | 9,739 | +0.38(+1.89%) |
Sep 24, 2008 | 20.03 | 20.09 | 19.76 | 19.88 | 14,881 | -0.19(-0.96%) |
Sep 23, 2008 | 20.71 | 20.71 | 20.08 | 20.08 | 29,642 | +0.12(+0.61%) |
Sep 22, 2008 | 21.69 | 21.69 | 19.94 | 19.96 | 13,728 | -1.65(-7.65%) |
Sep 19, 2008 | 215.02 | 21.69 | 20.52 | 21.61 | 0 | +0.78(+3.73%) |
Sep 18, 2008 | 18.81 | 20.92 | 18.81 | 20.83 | 8,026 | +1.49(+7.73%) |
Sep 17, 2008 | 19.94 | 20.16 | 19.32 | 19.34 | 9,115 | -1.13(-5.54%) |
Sep 16, 2008 | 19.62 | 20.47 | 19.61 | 20.47 | 59,258 | +0.37(+1.82%) |
Sep 15, 2008 | 20.76 | 20.78 | 20.10 | 20.10 | 14,987 | -1.06(-5.00%) |
Sep 12, 2008 | 20.88 | 21.21 | 20.84 | 21.16 | 8,371 | +0.37(+1.78%) |
Sep 11, 2008 | 20.50 | 20.79 | 20.47 | 20.79 | 58,324 | +0.04(+0.21%) |
Sep 10, 2008 | 20.86 | 20.88 | 20.34 | 20.75 | 17,114 | -0.35(-1.66%) |
Sep 09, 2008 | 22.15 | 22.15 | 21.00 | 21.10 | 14,695 | -0.42(-1.97%) |
Sep 08, 2008 | 21.50 | 21.52 | 21.03 | 21.52 | 18,818 | +0.95(+4.63%) |
Sep 05, 2008 | 20.15 | 20.57 | 20.15 | 20.57 | 0 | +0.04(+0.21%) |
Sep 04, 2008 | 20.89 | 20.89 | 20.53 | 20.53 | 4,464 | -0.45(-2.13%) |
Sep 03, 2008 | 20.93 | 21.02 | 20.71 | 20.98 | 7,775 | +0.24(+1.14%) |
Sep 02, 2008 | 20.92 | 20.96 | 20.62 | 20.74 | 5,952 | -0.06(-0.31%) |
Aug 29, 2008 | 20.66 | 20.92 | 20.66 | 20.80 | 5,134 | -0.12(-0.57%) |
Aug 28, 2008 | 20.37 | 20.92 | 20.36 | 20.92 | 24,983 | +0.83(+4.12%) |
Aug 27, 2008 | 20.14 | 20.22 | 20.02 | 20.09 | 7,383 | +0.25(+1.27%) |
Aug 26, 2008 | 19.79 | 20.10 | 19.79 | 19.84 | 14,881 | -0.20(-0.99%) |
Aug 25, 2008 | 20.04 | 20.04 | 20.04 | 20.04 | 1,116 | -0.41(-2.02%) |
Aug 22, 2008 | 20.10 | 20.45 | 19.92 | 20.45 | 6,367 | +0.64(+3.23%) |
Aug 21, 2008 | 19.90 | 19.94 | 19.73 | 19.81 | 8,371 | -0.24(-1.18%) |
Aug 20, 2008 | 20.18 | 20.23 | 19.82 | 20.05 | 14,418 | +0.00(+0.00%) |
Aug 19, 2008 | 20.08 | 20.10 | 19.86 | 20.05 | 10,653 | -0.47(-2.31%) |
Aug 18, 2008 | 20.75 | 21.01 | 20.42 | 20.52 | 18,284 | -0.37(-1.79%) |
Aug 15, 2008 | 20.93 | 20.96 | 20.76 | 20.90 | 0 | -0.03(-0.14%) |
Aug 14, 2008 | 20.77 | 20.99 | 20.67 | 20.93 | 7,690 | +0.30(+1.46%) |
Aug 13, 2008 | 20.71 | 20.71 | 20.41 | 20.63 | 10,417 | -0.31(-1.49%) |
Aug 12, 2008 | 21.44 | 21.44 | 20.74 | 20.94 | 20,068 | -0.53(-2.48%) |
Aug 11, 2008 | 21.28 | 21.60 | 21.27 | 21.47 | 3,543 | +0.44(+2.07%) |
Aug 08, 2008 | 20.40 | 21.11 | 20.37 | 21.03 | 9,440 | +0.92(+4.57%) |
Aug 07, 2008 | 20.63 | 20.68 | 20.12 | 20.12 | 10,435 | -0.73(-3.51%) |
Aug 06, 2008 | 20.60 | 20.96 | 20.57 | 20.85 | 14,230 | -0.16(-0.77%) |
Aug 05, 2008 | 20.33 | 21.01 | 20.33 | 21.01 | 16,407 | +0.97(+4.86%) |
Aug 04, 2008 | 20.10 | 20.13 | 19.95 | 20.04 | 9,682 | -0.27(-1.35%) |