Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.92 | 15.23 | 13.53 | 14.65 | 1,017,722 | +0.85(+6.16%) |
Oct 30, 2008 | 13.50 | 13.89 | 13.21 | 13.80 | 741,297 | +0.45(+3.37%) |
Oct 29, 2008 | 14.02 | 14.02 | 13.19 | 13.35 | 936,514 | -0.10(-0.74%) |
Oct 28, 2008 | 13.25 | 13.79 | 12.70 | 13.45 | 353,288 | +0.80(+6.32%) |
Oct 27, 2008 | 13.61 | 13.92 | 12.44 | 12.65 | 317,435 | -1.50(-10.60%) |
Oct 24, 2008 | 13.12 | 14.15 | 13.07 | 14.15 | 631,364 | +0.18(+1.29%) |
Oct 23, 2008 | 14.79 | 15.38 | 13.81 | 13.97 | 253,142 | -0.90(-6.05%) |
Oct 22, 2008 | 14.80 | 15.80 | 14.65 | 14.87 | 403,042 | -0.56(-3.63%) |
Oct 21, 2008 | 16.00 | 16.00 | 15.14 | 15.43 | 539,963 | -0.57(-3.56%) |
Oct 20, 2008 | 16.14 | 16.14 | 15.40 | 16.00 | 486,354 | +0.80(+5.26%) |
Oct 17, 2008 | 14.69 | 15.38 | 14.14 | 15.20 | 804,922 | +0.58(+3.97%) |
Oct 16, 2008 | 15.58 | 15.90 | 14.10 | 14.62 | 377,492 | -0.96(-6.16%) |
Oct 15, 2008 | 16.55 | 16.77 | 15.52 | 15.58 | 605,840 | -1.17(-6.99%) |
Oct 14, 2008 | 17.00 | 18.27 | 15.76 | 16.75 | 811,310 | +0.99(+6.28%) |
Oct 10, 2008 | 16.65 | 16.98 | 13.80 | 15.76 | 766,726 | -1.64(-9.43%) |
Oct 09, 2008 | 17.98 | 17.98 | 16.82 | 17.40 | 946,115 | -0.19(-1.08%) |
Oct 08, 2008 | 16.66 | 18.20 | 16.66 | 17.59 | 705,004 | -0.71(-3.88%) |
Oct 07, 2008 | 18.85 | 19.50 | 17.81 | 18.30 | 424,133 | -0.58(-3.07%) |
Oct 06, 2008 | 18.91 | 19.50 | 17.81 | 18.88 | 503,595 | -0.87(-4.41%) |
Oct 03, 2008 | 19.72 | 20.34 | 19.44 | 19.75 | 722,237 | +0.25(+1.28%) |
Oct 02, 2008 | 19.76 | 19.90 | 18.80 | 19.50 | 1,300,314 | -0.68(-3.37%) |
Oct 01, 2008 | 21.00 | 21.01 | 19.25 | 20.18 | 441,720 | -0.70(-3.35%) |
Sep 30, 2008 | 20.75 | 21.73 | 20.00 | 20.88 | 686,942 | +0.88(+4.40%) |
Sep 29, 2008 | 21.12 | 21.24 | 20.00 | 20.00 | 441,641 | -1.73(-7.96%) |
Sep 26, 2008 | 21.95 | 21.95 | 20.91 | 21.73 | 631,289 | -0.28(-1.27%) |
Sep 25, 2008 | 22.51 | 23.04 | 22.01 | 22.01 | 403,620 | -0.74(-3.25%) |
Sep 24, 2008 | 23.00 | 23.04 | 22.62 | 22.75 | 432,047 | -0.25(-1.09%) |
Sep 23, 2008 | 23.16 | 23.58 | 22.90 | 23.00 | 606,558 | -0.17(-0.73%) |
Sep 22, 2008 | 23.78 | 23.90 | 22.75 | 23.17 | 392,810 | -0.61(-2.57%) |
Sep 19, 2008 | 22.60 | 23.93 | 22.25 | 23.78 | 878,925 | +1.20(+5.31%) |
Sep 18, 2008 | 22.66 | 23.49 | 22.50 | 22.58 | 699,865 | -0.03(-0.13%) |
Sep 17, 2008 | 23.80 | 24.14 | 22.61 | 22.61 | 1,060,060 | -1.64(-6.76%) |
Sep 16, 2008 | 23.10 | 24.45 | 23.10 | 24.25 | 597,524 | +0.00(+0.00%) |
Sep 15, 2008 | 24.00 | 24.62 | 23.51 | 24.25 | 768,176 | -0.25(-1.02%) |
Sep 12, 2008 | 23.31 | 24.86 | 23.25 | 24.50 | 516,293 | +0.65(+2.73%) |
Sep 11, 2008 | 23.26 | 23.99 | 23.03 | 23.85 | 488,106 | +0.12(+0.51%) |
Sep 10, 2008 | 22.78 | 24.15 | 22.78 | 23.73 | 576,800 | +0.55(+2.37%) |
Sep 09, 2008 | 23.18 | 23.38 | 22.80 | 23.18 | 724,858 | +0.03(+0.13%) |
Sep 08, 2008 | 23.90 | 24.54 | 23.01 | 23.15 | 947,930 | -0.49(-2.07%) |
Sep 05, 2008 | 23.75 | 24.00 | 23.10 | 23.64 | 665,937 | -0.06(-0.25%) |
Sep 04, 2008 | 23.67 | 24.29 | 23.50 | 23.70 | 1,267,291 | +0.06(+0.25%) |
Sep 03, 2008 | 23.16 | 23.64 | 23.04 | 23.64 | 1,394,508 | +0.39(+1.68%) |
Sep 02, 2008 | 22.01 | 23.62 | 22.01 | 23.25 | 1,959,182 | -0.91(-3.77%) |
Aug 29, 2008 | 24.82 | 25.36 | 23.85 | 24.16 | 424,799 | -1.22(-4.81%) |
Aug 28, 2008 | 24.28 | 25.50 | 24.16 | 25.38 | 292,688 | +1.20(+4.96%) |
Aug 27, 2008 | 24.49 | 24.54 | 24.01 | 24.18 | 169,185 | -0.22(-0.90%) |
Aug 26, 2008 | 24.86 | 24.89 | 24.25 | 24.40 | 177,898 | -0.61(-2.44%) |
Aug 25, 2008 | 24.58 | 25.17 | 24.44 | 25.01 | 119,910 | +0.07(+0.28%) |
Aug 22, 2008 | 25.26 | 25.33 | 24.59 | 24.94 | 140,265 | -0.31(-1.23%) |
Aug 21, 2008 | 24.51 | 25.75 | 24.50 | 25.25 | 185,474 | +0.61(+2.48%) |
Aug 20, 2008 | 24.68 | 24.77 | 24.32 | 24.64 | 500,754 | +0.29(+1.19%) |
Aug 19, 2008 | 24.51 | 24.69 | 24.35 | 24.35 | 239,669 | -0.15(-0.61%) |
Aug 18, 2008 | 25.14 | 25.14 | 24.47 | 24.50 | 242,158 | -0.53(-2.12%) |
Aug 15, 2008 | 25.26 | 25.26 | 24.50 | 25.03 | 202,518 | -0.12(-0.48%) |
Aug 14, 2008 | 24.62 | 25.69 | 24.62 | 25.15 | 315,985 | +0.28(+1.13%) |
Aug 13, 2008 | 24.51 | 24.98 | 24.38 | 24.87 | 371,570 | -0.02(-0.08%) |
Aug 12, 2008 | 25.30 | 25.90 | 24.00 | 24.89 | 346,279 | -0.95(-3.68%) |
Aug 11, 2008 | 26.24 | 26.24 | 25.79 | 25.84 | 171,225 | -0.16(-0.62%) |
Aug 08, 2008 | 25.65 | 26.00 | 25.28 | 26.00 | 237,422 | +0.33(+1.29%) |
Aug 07, 2008 | 26.30 | 26.30 | 25.67 | 25.67 | 149,124 | -0.63(-2.40%) |
Aug 06, 2008 | 26.50 | 26.89 | 26.25 | 26.30 | 226,999 | -0.20(-0.75%) |
Aug 05, 2008 | 26.65 | 26.66 | 26.19 | 26.50 | 360,618 | -0.66(-2.43%) |
Aug 04, 2008 | 27.50 | 27.50 | 26.83 | 27.16 | 392,034 | +0.00(+0.00%) |