Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.08 | 12.59 | 11.99 | 12.43 | 1,382,876 | -0.20(-1.60%) |
Oct 30, 2008 | 12.86 | 12.90 | 12.13 | 12.64 | 1,498,980 | +0.40(+3.30%) |
Oct 29, 2008 | 11.92 | 12.64 | 11.88 | 12.23 | 1,784,800 | +0.68(+5.88%) |
Oct 28, 2008 | 10.91 | 11.59 | 10.51 | 11.55 | 1,930,709 | +0.87(+8.18%) |
Oct 27, 2008 | 10.86 | 11.26 | 10.67 | 10.68 | 1,224,403 | -0.92(-7.94%) |
Oct 24, 2008 | 10.75 | 11.85 | 10.75 | 11.60 | 1,351,692 | -0.56(-4.64%) |
Oct 23, 2008 | 11.86 | 12.30 | 11.57 | 12.17 | 1,657,869 | +0.39(+3.31%) |
Oct 22, 2008 | 12.26 | 12.32 | 11.49 | 11.78 | 1,657,879 | -0.80(-6.36%) |
Oct 21, 2008 | 12.92 | 13.15 | 12.54 | 12.58 | 902,808 | -0.68(-5.12%) |
Oct 20, 2008 | 12.79 | 13.28 | 12.67 | 13.25 | 845,170 | +0.69(+5.45%) |
Oct 17, 2008 | 12.25 | 13.19 | 12.24 | 12.57 | 1,653,774 | +0.11(+0.86%) |
Oct 16, 2008 | 12.40 | 12.58 | 11.49 | 12.46 | 3,651,512 | +1.07(+9.38%) |
Oct 15, 2008 | 13.12 | 13.12 | 11.39 | 11.39 | 7,888,116 | -2.15(-15.88%) |
Oct 14, 2008 | 14.31 | 14.32 | 13.29 | 13.54 | 2,422,706 | -1.13(-7.70%) |
Oct 13, 2008 | 13.40 | 14.67 | 13.01 | 14.67 | 4,326,319 | +0.17(+1.16%) |
Oct 10, 2008 | 14.32 | 15.17 | 13.61 | 14.50 | 2,938,411 | +0.09(+0.61%) |
Oct 09, 2008 | 15.88 | 15.92 | 14.28 | 14.42 | 2,001,525 | -0.65(-4.28%) |
Oct 08, 2008 | 15.49 | 15.91 | 14.78 | 15.06 | 2,389,623 | -0.60(-3.86%) |
Oct 07, 2008 | 16.97 | 17.08 | 15.67 | 15.67 | 3,030,412 | -0.82(-4.97%) |
Oct 06, 2008 | 16.97 | 17.07 | 15.87 | 16.49 | 1,600,372 | -1.06(-6.02%) |
Oct 03, 2008 | 17.48 | 18.43 | 17.48 | 17.54 | 1,575,399 | +0.13(+0.73%) |
Oct 02, 2008 | 17.50 | 17.74 | 17.37 | 17.41 | 725,614 | -0.56(-3.14%) |
Oct 01, 2008 | 17.62 | 18.12 | 17.56 | 17.98 | 905,760 | -0.34(-1.83%) |
Sep 30, 2008 | 18.27 | 18.38 | 17.78 | 18.32 | 1,298,431 | +1.11(+6.45%) |
Sep 29, 2008 | 18.59 | 18.59 | 16.98 | 17.21 | 2,388,068 | -2.36(-12.06%) |
Sep 26, 2008 | 19.53 | 19.62 | 19.29 | 19.57 | 0 | -0.41(-2.05%) |
Sep 25, 2008 | 19.88 | 20.10 | 19.83 | 19.98 | 808,022 | +0.85(+4.43%) |
Sep 24, 2008 | 19.53 | 19.53 | 19.05 | 19.13 | 1,280,884 | -0.19(-0.97%) |
Sep 23, 2008 | 19.89 | 20.00 | 19.27 | 19.32 | 681,852 | -0.60(-3.04%) |
Sep 22, 2008 | 20.61 | 20.61 | 19.82 | 19.92 | 1,426,148 | -0.80(-3.86%) |
Sep 19, 2008 | 20.12 | 20.86 | 19.82 | 20.72 | 0 | +1.25(+6.40%) |
Sep 18, 2008 | 19.33 | 19.64 | 18.67 | 19.47 | 3,913,747 | +0.48(+2.53%) |
Sep 17, 2008 | 19.52 | 19.62 | 18.87 | 18.99 | 2,589,219 | -0.93(-4.66%) |
Sep 16, 2008 | 19.73 | 19.92 | 19.23 | 19.92 | 4,273,296 | +0.26(+1.30%) |
Sep 15, 2008 | 19.79 | 19.87 | 19.55 | 19.67 | 1,668,664 | -0.83(-4.03%) |
Sep 12, 2008 | 20.26 | 20.57 | 20.16 | 20.49 | 627,756 | +0.01(+0.07%) |
Sep 11, 2008 | 19.96 | 20.51 | 19.89 | 20.48 | 934,794 | -0.17(-0.85%) |
Sep 10, 2008 | 20.80 | 20.90 | 20.55 | 20.65 | 1,010,945 | +0.02(+0.10%) |
Sep 09, 2008 | 21.00 | 21.12 | 20.63 | 20.63 | 1,089,234 | -0.56(-2.66%) |
Sep 08, 2008 | 21.33 | 21.33 | 20.89 | 21.20 | 994,647 | +0.08(+0.38%) |
Sep 05, 2008 | 20.94 | 21.13 | 20.76 | 21.12 | 0 | +0.07(+0.35%) |
Sep 04, 2008 | 21.51 | 21.58 | 21.00 | 21.04 | 1,370,900 | -0.77(-3.54%) |
Sep 03, 2008 | 21.86 | 22.01 | 21.64 | 21.82 | 1,122,756 | -0.31(-1.40%) |
Sep 02, 2008 | 22.40 | 22.46 | 22.02 | 22.13 | 928,429 | +0.34(+1.57%) |
Aug 29, 2008 | 22.01 | 22.18 | 21.78 | 21.78 | 0 | -0.50(-2.23%) |
Aug 28, 2008 | 22.19 | 22.37 | 22.15 | 22.28 | 646,043 | +0.31(+1.41%) |
Aug 27, 2008 | 21.93 | 22.01 | 21.78 | 21.97 | 389,304 | +0.33(+1.52%) |
Aug 26, 2008 | 21.70 | 21.88 | 21.56 | 21.64 | 592,167 | -0.15(-0.68%) |
Aug 25, 2008 | 22.15 | 22.16 | 21.74 | 21.79 | 507,379 | -0.50(-2.26%) |
Aug 22, 2008 | 22.19 | 22.34 | 22.12 | 22.29 | 413,115 | +0.10(+0.45%) |
Aug 21, 2008 | 21.98 | 22.24 | 21.96 | 22.19 | 480,568 | +0.13(+0.58%) |
Aug 20, 2008 | 22.09 | 22.24 | 21.91 | 22.07 | 901,694 | -0.15(-0.67%) |
Aug 19, 2008 | 22.29 | 22.33 | 22.09 | 22.21 | 481,071 | -0.43(-1.90%) |
Aug 18, 2008 | 22.85 | 22.94 | 22.54 | 22.64 | 623,847 | -0.15(-0.65%) |
Aug 15, 2008 | 22.71 | 22.85 | 22.62 | 22.79 | 0 | +0.02(+0.09%) |
Aug 14, 2008 | 22.60 | 22.89 | 22.60 | 22.77 | 683,009 | -0.34(-1.45%) |
Aug 13, 2008 | 23.05 | 23.16 | 22.80 | 23.11 | 672,993 | -0.20(-0.86%) |
Aug 12, 2008 | 23.37 | 23.38 | 23.15 | 23.31 | 662,068 | +0.09(+0.38%) |
Aug 11, 2008 | 23.08 | 23.36 | 23.05 | 23.22 | 836,984 | +0.26(+1.11%) |
Aug 08, 2008 | 22.42 | 23.05 | 22.42 | 22.97 | 1,490,672 | +0.22(+0.95%) |
Aug 07, 2008 | 23.00 | 23.13 | 22.68 | 22.75 | 912,128 | -0.54(-2.31%) |
Aug 06, 2008 | 23.04 | 23.32 | 22.97 | 23.29 | 543,049 | +0.24(+1.05%) |
Aug 05, 2008 | 22.74 | 23.05 | 22.64 | 23.05 | 623,626 | +0.86(+3.88%) |
Aug 04, 2008 | 22.21 | 22.38 | 22.06 | 22.19 | 601,640 | +0.34(+1.54%) |