Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.61 | 16.41 | 14.41 | 16.41 | 2,099,675 | +1.72(+11.70%) |
Oct 30, 2008 | 15.43 | 15.43 | 13.95 | 14.69 | 1,715,898 | -0.38(-2.54%) |
Oct 29, 2008 | 15.18 | 15.63 | 14.35 | 15.07 | 2,022,563 | -0.02(-0.13%) |
Oct 28, 2008 | 13.82 | 15.09 | 13.30 | 15.09 | 2,265,827 | +1.47(+10.76%) |
Oct 27, 2008 | 13.53 | 14.21 | 13.24 | 13.63 | 1,683,875 | -0.16(-1.18%) |
Oct 24, 2008 | 12.64 | 13.95 | 12.01 | 13.79 | 2,361,816 | -0.23(-1.67%) |
Oct 23, 2008 | 14.00 | 14.59 | 13.62 | 14.02 | 2,962,456 | +0.09(+0.65%) |
Oct 22, 2008 | 13.16 | 14.54 | 12.86 | 13.93 | 3,658,377 | +1.41(+11.30%) |
Oct 21, 2008 | 12.75 | 12.80 | 12.23 | 12.52 | 1,842,575 | -0.23(-1.83%) |
Oct 20, 2008 | 13.30 | 13.30 | 12.45 | 12.75 | 1,947,598 | -0.29(-2.24%) |
Oct 17, 2008 | 13.22 | 13.49 | 12.69 | 13.04 | 0 | -0.53(-3.92%) |
Oct 16, 2008 | 13.20 | 13.62 | 12.34 | 13.58 | 1,295,825 | +0.49(+3.77%) |
Oct 15, 2008 | 14.00 | 14.12 | 13.08 | 13.08 | 1,473,761 | -1.25(-8.69%) |
Oct 14, 2008 | 14.94 | 14.94 | 13.97 | 14.33 | 2,491,007 | +0.01(+0.09%) |
Oct 13, 2008 | 13.38 | 14.32 | 13.38 | 14.32 | 1,667,532 | +1.23(+9.37%) |
Oct 10, 2008 | 13.11 | 13.62 | 12.14 | 13.09 | 0 | -0.42(-3.12%) |
Oct 09, 2008 | 14.56 | 14.65 | 13.35 | 13.51 | 3,097,369 | -0.80(-5.58%) |
Oct 08, 2008 | 14.49 | 14.98 | 13.71 | 14.31 | 1,829,003 | -0.61(-4.09%) |
Oct 07, 2008 | 16.22 | 16.24 | 14.87 | 14.92 | 1,396,397 | -1.21(-7.48%) |
Oct 06, 2008 | 16.08 | 16.55 | 15.10 | 16.13 | 2,016,640 | -0.36(-2.16%) |
Oct 03, 2008 | 16.80 | 16.88 | 16.27 | 16.48 | 0 | -0.20(-1.21%) |
Oct 02, 2008 | 16.94 | 17.16 | 16.41 | 16.68 | 1,487,562 | -0.48(-2.80%) |
Oct 01, 2008 | 17.35 | 17.66 | 16.76 | 17.16 | 1,273,033 | -0.76(-4.23%) |
Sep 30, 2008 | 17.85 | 18.21 | 17.42 | 17.92 | 2,020,329 | +0.41(+2.33%) |
Sep 29, 2008 | 18.07 | 18.07 | 16.60 | 17.51 | 2,223,747 | -0.91(-4.96%) |
Sep 26, 2008 | 18.16 | 18.46 | 17.79 | 18.43 | 0 | +0.03(+0.14%) |
Sep 25, 2008 | 18.45 | 18.80 | 18.21 | 18.40 | 1,345,047 | +0.03(+0.18%) |
Sep 24, 2008 | 18.38 | 18.63 | 18.29 | 18.37 | 1,618,585 | +0.05(+0.28%) |
Sep 23, 2008 | 18.58 | 18.73 | 18.12 | 18.32 | 1,486,260 | -0.30(-1.60%) |
Sep 22, 2008 | 18.97 | 19.07 | 18.45 | 18.62 | 2,227,739 | -0.66(-3.40%) |
Sep 19, 2008 | 19.20 | 19.82 | 17.41 | 19.27 | 0 | +0.95(+5.21%) |
Sep 18, 2008 | 19.10 | 19.38 | 17.79 | 18.32 | 3,208,410 | -0.55(-2.92%) |
Sep 17, 2008 | 20.76 | 21.06 | 18.25 | 18.87 | 4,532,914 | -3.27(-14.77%) |
Sep 16, 2008 | 20.62 | 22.26 | 20.11 | 22.14 | 1,865,834 | +1.08(+5.11%) |
Sep 15, 2008 | 21.09 | 21.83 | 20.78 | 21.06 | 1,059,883 | -0.74(-3.39%) |
Sep 12, 2008 | 21.26 | 21.83 | 21.09 | 21.80 | 0 | +0.32(+1.48%) |
Sep 11, 2008 | 21.46 | 21.55 | 20.83 | 21.48 | 1,325,992 | -0.16(-0.75%) |
Sep 10, 2008 | 21.35 | 21.85 | 21.10 | 21.65 | 2,082,703 | +0.47(+2.21%) |
Sep 09, 2008 | 22.07 | 22.18 | 21.13 | 21.18 | 1,670,386 | -0.85(-3.86%) |
Sep 08, 2008 | 21.92 | 22.14 | 21.47 | 22.03 | 1,623,066 | +0.71(+3.32%) |
Sep 05, 2008 | 21.44 | 21.44 | 20.74 | 21.32 | 0 | -0.17(-0.78%) |
Sep 04, 2008 | 21.71 | 21.80 | 21.28 | 21.49 | 1,123,541 | -0.46(-2.08%) |
Sep 03, 2008 | 22.04 | 22.04 | 21.63 | 21.95 | 1,874,403 | -0.13(-0.58%) |
Sep 02, 2008 | 23.18 | 23.18 | 22.05 | 22.08 | 1,515,138 | -0.94(-4.09%) |
Aug 29, 2008 | 23.25 | 23.41 | 22.91 | 23.02 | 0 | -0.30(-1.30%) |
Aug 28, 2008 | 22.93 | 23.50 | 22.74 | 23.32 | 779,473 | +0.55(+2.41%) |
Aug 27, 2008 | 23.03 | 23.14 | 22.27 | 22.77 | 2,132,089 | -0.26(-1.12%) |
Aug 26, 2008 | 23.09 | 23.36 | 22.61 | 23.03 | 1,120,411 | -0.08(-0.36%) |
Aug 25, 2008 | 23.71 | 23.71 | 22.98 | 23.11 | 597,892 | -0.75(-3.16%) |
Aug 22, 2008 | 23.45 | 24.01 | 23.33 | 23.87 | 0 | +0.30(+1.29%) |
Aug 21, 2008 | 23.71 | 23.79 | 23.27 | 23.56 | 816,836 | -0.36(-1.51%) |
Aug 20, 2008 | 24.01 | 24.39 | 23.62 | 23.92 | 580,917 | -0.06(-0.24%) |
Aug 19, 2008 | 24.72 | 24.80 | 23.67 | 23.98 | 952,326 | -0.78(-3.15%) |
Aug 18, 2008 | 24.72 | 25.02 | 24.52 | 24.76 | 924,393 | +0.01(+0.03%) |
Aug 15, 2008 | 24.09 | 24.94 | 24.09 | 24.76 | 0 | +0.80(+3.34%) |
Aug 14, 2008 | 23.73 | 24.25 | 23.67 | 23.96 | 1,846,638 | -0.05(-0.19%) |
Aug 13, 2008 | 24.24 | 24.33 | 23.56 | 24.00 | 1,155,206 | -0.18(-0.75%) |
Aug 12, 2008 | 24.43 | 24.43 | 24.01 | 24.18 | 970,593 | -0.07(-0.29%) |
Aug 11, 2008 | 24.24 | 24.42 | 23.98 | 24.25 | 1,142,329 | +0.03(+0.11%) |
Aug 08, 2008 | 24.39 | 24.39 | 23.93 | 24.23 | 1,288,941 | -0.18(-0.74%) |
Aug 07, 2008 | 24.66 | 24.66 | 24.23 | 24.41 | 785,981 | -0.44(-1.79%) |
Aug 06, 2008 | 24.72 | 25.10 | 24.46 | 24.85 | 774,560 | -0.05(-0.21%) |
Aug 05, 2008 | 24.92 | 25.10 | 24.48 | 24.90 | 1,236,666 | +0.22(+0.89%) |
Aug 04, 2008 | 24.86 | 25.05 | 24.30 | 24.68 | 1,002,214 | -0.17(-0.70%) |