Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.50 | 11.92 | 11.28 | 11.86 | 1,027,086 | +0.19(+1.63%) |
Oct 30, 2008 | 11.45 | 11.96 | 11.11 | 11.67 | 945,925 | +0.51(+4.57%) |
Oct 29, 2008 | 11.41 | 11.47 | 10.81 | 11.16 | 817,353 | -0.22(-1.93%) |
Oct 28, 2008 | 11.29 | 11.48 | 10.98 | 11.38 | 1,105,210 | +0.43(+3.93%) |
Oct 27, 2008 | 11.28 | 11.66 | 10.94 | 10.95 | 873,357 | -0.45(-3.95%) |
Oct 24, 2008 | 11.47 | 11.79 | 11.20 | 11.40 | 562,388 | -0.51(-4.28%) |
Oct 23, 2008 | 12.52 | 12.80 | 11.59 | 11.91 | 1,055,435 | -0.55(-4.41%) |
Oct 22, 2008 | 12.78 | 12.89 | 12.26 | 12.46 | 565,537 | -0.52(-4.01%) |
Oct 21, 2008 | 13.00 | 13.32 | 12.65 | 12.98 | 706,312 | -0.17(-1.29%) |
Oct 20, 2008 | 12.91 | 13.48 | 12.53 | 13.15 | 944,736 | +0.46(+3.62%) |
Oct 17, 2008 | 12.56 | 13.38 | 12.56 | 12.69 | 1,411,826 | -0.27(-2.08%) |
Oct 16, 2008 | 12.45 | 13.31 | 11.86 | 12.96 | 1,230,233 | +0.94(+7.82%) |
Oct 15, 2008 | 13.41 | 14.38 | 11.95 | 12.02 | 1,060,154 | -1.61(-11.81%) |
Oct 14, 2008 | 14.80 | 14.80 | 13.30 | 13.63 | 1,028,374 | -0.45(-3.20%) |
Oct 13, 2008 | 13.00 | 14.16 | 13.00 | 14.08 | 984,270 | +1.24(+9.66%) |
Oct 10, 2008 | 12.50 | 13.02 | 11.49 | 12.84 | 1,688,839 | -0.17(-1.31%) |
Oct 09, 2008 | 13.85 | 15.35 | 12.72 | 13.01 | 1,247,285 | -0.52(-3.84%) |
Oct 08, 2008 | 13.36 | 14.23 | 13.10 | 13.53 | 1,772,891 | -0.24(-1.74%) |
Oct 07, 2008 | 14.64 | 14.91 | 13.70 | 13.77 | 1,080,709 | -0.67(-4.64%) |
Oct 06, 2008 | 14.88 | 14.88 | 13.50 | 14.44 | 1,476,253 | -0.57(-3.80%) |
Oct 03, 2008 | 15.14 | 15.29 | 14.80 | 15.01 | 1,600,839 | +0.15(+1.01%) |
Oct 02, 2008 | 15.82 | 15.98 | 14.69 | 14.86 | 1,521,998 | -1.07(-6.72%) |
Oct 01, 2008 | 16.21 | 16.37 | 15.69 | 15.93 | 937,153 | -0.47(-2.87%) |
Sep 30, 2008 | 15.60 | 16.43 | 15.23 | 16.40 | 1,899,116 | +0.97(+6.29%) |
Sep 29, 2008 | 16.08 | 16.08 | 14.82 | 15.43 | 2,687,031 | -0.73(-4.52%) |
Sep 26, 2008 | 15.90 | 16.20 | 15.76 | 16.16 | 842,222 | -0.06(-0.37%) |
Sep 25, 2008 | 16.30 | 16.30 | 15.95 | 16.22 | 1,285,150 | +0.02(+0.13%) |
Sep 24, 2008 | 16.65 | 16.65 | 15.95 | 16.20 | 1,629,462 | -0.10(-0.61%) |
Sep 23, 2008 | 16.41 | 16.72 | 15.94 | 16.30 | 1,733,145 | -0.05(-0.31%) |
Sep 22, 2008 | 16.55 | 17.24 | 15.94 | 16.35 | 2,094,454 | -0.22(-1.33%) |
Sep 19, 2008 | 16.25 | 17.31 | 15.76 | 16.57 | 2,742,558 | +1.06(+6.83%) |
Sep 18, 2008 | 15.31 | 15.72 | 14.76 | 15.51 | 3,403,877 | +0.50(+3.33%) |
Sep 17, 2008 | 16.54 | 16.83 | 15.01 | 15.01 | 3,584,416 | -1.74(-10.39%) |
Sep 16, 2008 | 16.30 | 17.00 | 15.87 | 16.75 | 3,881,238 | +0.18(+1.09%) |
Sep 15, 2008 | 15.80 | 17.76 | 15.72 | 16.57 | 13,552,694 | -5.32(-24.30%) |
Sep 12, 2008 | 20.90 | 22.12 | 20.51 | 21.89 | 987,160 | +0.24(+1.11%) |
Sep 11, 2008 | 21.35 | 21.85 | 20.76 | 21.65 | 3,218,927 | +0.04(+0.19%) |
Sep 10, 2008 | 21.92 | 22.25 | 21.36 | 21.61 | 2,408,218 | -0.16(-0.74%) |
Sep 09, 2008 | 23.35 | 23.68 | 20.56 | 21.77 | 3,072,556 | -1.42(-6.12%) |
Sep 08, 2008 | 23.86 | 23.98 | 23.00 | 23.19 | 1,248,195 | -0.42(-1.78%) |
Sep 05, 2008 | 23.00 | 23.89 | 22.65 | 23.61 | 1,875,696 | +0.38(+1.64%) |
Sep 04, 2008 | 23.36 | 23.45 | 22.90 | 23.23 | 1,627,469 | +0.06(+0.26%) |
Sep 03, 2008 | 24.51 | 24.60 | 21.34 | 23.17 | 4,046,647 | -1.37(-5.58%) |
Sep 02, 2008 | 25.33 | 25.34 | 24.15 | 24.54 | 1,314,502 | -0.53(-2.11%) |
Aug 29, 2008 | 25.17 | 25.22 | 24.96 | 25.07 | 539,720 | -0.03(-0.12%) |
Aug 28, 2008 | 25.11 | 25.25 | 25.06 | 25.10 | 777,346 | -0.01(-0.04%) |
Aug 27, 2008 | 25.13 | 25.22 | 25.07 | 25.11 | 580,881 | -0.02(-0.08%) |
Aug 26, 2008 | 25.10 | 25.75 | 25.00 | 25.13 | 2,217,988 | +0.67(+2.74%) |
Aug 25, 2008 | 24.29 | 24.57 | 24.19 | 24.46 | 744,062 | -0.01(-0.04%) |
Aug 22, 2008 | 24.49 | 24.69 | 24.26 | 24.47 | 588,494 | +0.09(+0.37%) |
Aug 21, 2008 | 24.16 | 24.61 | 23.91 | 24.38 | 975,881 | +0.04(+0.16%) |
Aug 20, 2008 | 23.29 | 24.57 | 23.01 | 24.34 | 3,899,930 | +1.27(+5.50%) |
Aug 19, 2008 | 23.80 | 23.80 | 22.74 | 23.07 | 2,496,530 | -0.68(-2.86%) |
Aug 18, 2008 | 23.40 | 24.56 | 23.17 | 23.75 | 4,577,001 | -1.09(-4.39%) |
Aug 15, 2008 | 24.98 | 25.01 | 24.55 | 24.84 | 758,857 | +0.11(+0.44%) |
Aug 14, 2008 | 24.55 | 24.80 | 24.41 | 24.73 | 447,426 | +0.01(+0.04%) |
Aug 13, 2008 | 24.66 | 24.84 | 24.50 | 24.72 | 1,027,746 | +0.05(+0.20%) |
Aug 12, 2008 | 24.55 | 24.92 | 24.50 | 24.67 | 1,234,555 | +0.10(+0.41%) |
Aug 11, 2008 | 24.41 | 24.58 | 24.25 | 24.57 | 1,283,423 | +0.17(+0.70%) |
Aug 08, 2008 | 23.86 | 24.55 | 23.79 | 24.40 | 675,918 | +0.51(+2.13%) |
Aug 07, 2008 | 24.08 | 24.32 | 23.80 | 23.89 | 286,605 | -0.40(-1.65%) |
Aug 06, 2008 | 23.93 | 24.42 | 23.60 | 24.29 | 341,512 | +0.26(+1.08%) |
Aug 05, 2008 | 23.12 | 24.05 | 23.02 | 24.03 | 498,201 | +1.08(+4.71%) |
Aug 04, 2008 | 23.06 | 23.41 | 22.80 | 22.95 | 664,378 | -0.16(-0.69%) |