Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.37 | 17.27 | 15.16 | 17.27 | 1,995,521 | +1.81(+11.70%) |
Oct 30, 2008 | 16.24 | 16.24 | 14.67 | 15.46 | 1,630,782 | -0.40(-2.54%) |
Oct 29, 2008 | 15.97 | 16.45 | 15.10 | 15.86 | 1,922,234 | -0.02(-0.13%) |
Oct 28, 2008 | 14.54 | 15.88 | 13.99 | 15.88 | 2,153,431 | +1.54(+10.76%) |
Oct 27, 2008 | 14.24 | 14.95 | 13.93 | 14.34 | 1,600,347 | -0.17(-1.18%) |
Oct 24, 2008 | 13.30 | 14.67 | 12.64 | 14.51 | 2,244,659 | -0.25(-1.67%) |
Oct 23, 2008 | 14.74 | 15.35 | 14.33 | 14.76 | 2,815,504 | +0.10(+0.65%) |
Oct 22, 2008 | 13.85 | 15.29 | 13.53 | 14.66 | 3,476,905 | +1.49(+11.30%) |
Oct 21, 2008 | 13.42 | 13.47 | 12.87 | 13.17 | 1,751,174 | -0.25(-1.83%) |
Oct 20, 2008 | 13.99 | 13.99 | 13.10 | 13.42 | 1,850,988 | -0.31(-2.24%) |
Oct 17, 2008 | 13.91 | 14.20 | 13.36 | 13.73 | 0 | -0.56(-3.92%) |
Oct 16, 2008 | 13.89 | 14.33 | 12.98 | 14.28 | 1,231,546 | +0.52(+3.77%) |
Oct 15, 2008 | 14.73 | 14.86 | 13.77 | 13.77 | 1,400,656 | -1.31(-8.69%) |
Oct 14, 2008 | 15.72 | 15.72 | 14.69 | 15.08 | 2,367,441 | +0.01(+0.09%) |
Oct 13, 2008 | 14.08 | 15.06 | 14.08 | 15.06 | 1,584,815 | +1.29(+9.37%) |
Oct 10, 2008 | 13.79 | 14.33 | 12.78 | 13.77 | 0 | -0.44(-3.12%) |
Oct 09, 2008 | 15.32 | 15.41 | 14.05 | 14.22 | 2,943,725 | -0.84(-5.58%) |
Oct 08, 2008 | 15.25 | 15.77 | 14.42 | 15.06 | 1,738,276 | -0.64(-4.09%) |
Oct 07, 2008 | 17.07 | 17.08 | 15.65 | 15.70 | 1,327,129 | -1.27(-7.48%) |
Oct 06, 2008 | 16.92 | 17.42 | 15.89 | 16.97 | 1,916,605 | -0.38(-2.16%) |
Oct 03, 2008 | 17.68 | 17.76 | 17.12 | 17.34 | 0 | -0.21(-1.20%) |
Oct 02, 2008 | 17.82 | 18.06 | 17.27 | 17.55 | 1,413,772 | -0.51(-2.80%) |
Oct 01, 2008 | 18.26 | 18.58 | 17.64 | 18.06 | 1,209,885 | -0.80(-4.23%) |
Sep 30, 2008 | 18.78 | 19.16 | 18.33 | 18.86 | 1,920,111 | +0.43(+2.33%) |
Sep 29, 2008 | 19.01 | 19.01 | 17.47 | 18.43 | 2,113,439 | -0.96(-4.96%) |
Sep 26, 2008 | 19.11 | 19.42 | 18.71 | 19.39 | 0 | +0.03(+0.14%) |
Sep 25, 2008 | 19.41 | 19.78 | 19.16 | 19.36 | 1,278,326 | +0.03(+0.18%) |
Sep 24, 2008 | 19.34 | 19.60 | 19.24 | 19.33 | 1,538,295 | +0.05(+0.28%) |
Sep 23, 2008 | 19.55 | 19.71 | 19.06 | 19.27 | 1,412,534 | -0.31(-1.60%) |
Sep 22, 2008 | 19.96 | 20.07 | 19.42 | 19.59 | 2,117,232 | -0.69(-3.40%) |
Sep 19, 2008 | 20.20 | 20.85 | 18.32 | 20.28 | 0 | +1.00(+5.21%) |
Sep 18, 2008 | 20.09 | 20.39 | 18.72 | 19.27 | 3,049,258 | -0.58(-2.92%) |
Sep 17, 2008 | 21.85 | 22.15 | 19.20 | 19.85 | 4,308,060 | -3.44(-14.77%) |
Sep 16, 2008 | 21.70 | 23.42 | 21.16 | 23.29 | 1,773,279 | +1.13(+5.11%) |
Sep 15, 2008 | 22.19 | 22.97 | 21.87 | 22.16 | 1,007,307 | -0.78(-3.39%) |
Sep 12, 2008 | 22.37 | 22.97 | 22.20 | 22.94 | 0 | +0.33(+1.48%) |
Sep 11, 2008 | 22.58 | 22.67 | 21.92 | 22.60 | 1,260,217 | -0.17(-0.75%) |
Sep 10, 2008 | 22.46 | 22.99 | 22.20 | 22.78 | 1,979,391 | +0.49(+2.21%) |
Sep 09, 2008 | 23.23 | 23.34 | 22.24 | 22.28 | 1,587,527 | -0.89(-3.86%) |
Sep 08, 2008 | 23.06 | 23.29 | 22.59 | 23.18 | 1,542,554 | +0.59(+2.63%) |
Sep 05, 2008 | 22.71 | 22.71 | 21.97 | 22.58 | 0 | -0.18(-0.78%) |
Sep 04, 2008 | 23.00 | 23.09 | 22.54 | 22.76 | 1,060,709 | -0.48(-2.08%) |
Sep 03, 2008 | 23.34 | 23.34 | 22.91 | 23.25 | 1,769,580 | -0.14(-0.58%) |
Sep 02, 2008 | 24.55 | 24.55 | 23.36 | 23.38 | 1,430,406 | -1.00(-4.09%) |
Aug 29, 2008 | 24.62 | 24.80 | 24.27 | 24.38 | 0 | -0.32(-1.30%) |
Aug 28, 2008 | 24.28 | 24.89 | 24.09 | 24.70 | 735,883 | +0.58(+2.41%) |
Aug 27, 2008 | 24.39 | 24.51 | 23.59 | 24.12 | 2,012,856 | -0.27(-1.12%) |
Aug 26, 2008 | 24.46 | 24.74 | 23.95 | 24.39 | 1,057,754 | -0.09(-0.36%) |
Aug 25, 2008 | 25.11 | 25.11 | 24.35 | 24.48 | 564,456 | -0.80(-3.16%) |
Aug 22, 2008 | 24.84 | 25.43 | 24.71 | 25.28 | 0 | +0.32(+1.28%) |
Aug 21, 2008 | 25.12 | 25.20 | 24.65 | 24.96 | 771,155 | -0.38(-1.51%) |
Aug 20, 2008 | 25.44 | 25.83 | 25.02 | 25.34 | 548,430 | -0.06(-0.24%) |
Aug 19, 2008 | 26.18 | 26.27 | 25.08 | 25.40 | 899,069 | -0.83(-3.15%) |
Aug 18, 2008 | 26.18 | 26.50 | 25.98 | 26.23 | 872,698 | +0.01(+0.03%) |
Aug 15, 2008 | 25.51 | 26.42 | 25.51 | 26.22 | 0 | +0.85(+3.34%) |
Aug 14, 2008 | 25.14 | 25.68 | 25.08 | 25.38 | 1,743,368 | -0.05(-0.19%) |
Aug 13, 2008 | 25.68 | 25.77 | 24.96 | 25.42 | 1,090,603 | -0.19(-0.75%) |
Aug 12, 2008 | 25.88 | 25.88 | 25.43 | 25.61 | 916,314 | -0.07(-0.29%) |
Aug 11, 2008 | 25.68 | 25.87 | 25.40 | 25.69 | 1,078,446 | +0.03(+0.11%) |
Aug 08, 2008 | 25.83 | 25.83 | 25.35 | 25.66 | 1,216,859 | -0.19(-0.74%) |
Aug 07, 2008 | 26.12 | 26.12 | 25.67 | 25.85 | 742,026 | -0.47(-1.79%) |
Aug 06, 2008 | 26.19 | 26.59 | 25.91 | 26.32 | 731,244 | -0.05(-0.21%) |
Aug 05, 2008 | 26.39 | 26.58 | 25.94 | 26.38 | 1,167,507 | +0.23(+0.89%) |
Aug 04, 2008 | 26.33 | 26.53 | 25.74 | 26.15 | 946,167 | -0.18(-0.70%) |