Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.11 | 19.91 | 18.50 | 19.36 | 215,704 | +0.06(+0.29%) |
Oct 30, 2008 | 19.71 | 19.99 | 19.12 | 19.30 | 162,804 | -0.15(-0.76%) |
Oct 29, 2008 | 19.99 | 20.25 | 19.18 | 19.45 | 446,359 | -0.15(-0.78%) |
Oct 28, 2008 | 18.14 | 19.78 | 17.58 | 19.60 | 320,226 | +1.84(+10.35%) |
Oct 27, 2008 | 17.31 | 18.67 | 17.13 | 17.76 | 192,012 | +0.20(+1.11%) |
Oct 24, 2008 | 17.52 | 19.06 | 16.81 | 17.57 | 262,150 | -1.43(-7.51%) |
Oct 23, 2008 | 19.32 | 19.71 | 18.46 | 18.99 | 277,004 | -0.49(-2.51%) |
Oct 22, 2008 | 19.07 | 19.87 | 18.82 | 19.48 | 322,695 | +0.11(+0.58%) |
Oct 21, 2008 | 19.10 | 19.85 | 19.10 | 19.37 | 182,882 | -0.17(-0.86%) |
Oct 20, 2008 | 17.95 | 19.82 | 17.60 | 19.54 | 282,177 | +1.06(+5.75%) |
Oct 17, 2008 | 19.95 | 19.95 | 18.18 | 18.48 | 256,701 | -2.01(-9.79%) |
Oct 16, 2008 | 17.48 | 20.62 | 17.32 | 20.48 | 348,192 | +3.11(+17.91%) |
Oct 15, 2008 | 17.44 | 18.35 | 17.28 | 17.37 | 198,452 | -0.36(-2.01%) |
Oct 14, 2008 | 16.90 | 18.05 | 16.90 | 17.73 | 107,224 | +1.01(+6.02%) |
Oct 13, 2008 | 16.36 | 16.86 | 15.81 | 16.72 | 164,440 | +0.64(+4.00%) |
Oct 10, 2008 | 15.73 | 16.84 | 15.13 | 16.08 | 177,976 | -0.33(-2.00%) |
Oct 09, 2008 | 18.78 | 18.79 | 16.20 | 16.41 | 166,994 | -2.27(-12.13%) |
Oct 08, 2008 | 18.25 | 19.26 | 17.69 | 18.67 | 253,987 | -0.08(-0.41%) |
Oct 07, 2008 | 19.58 | 19.86 | 18.62 | 18.75 | 196,793 | -0.80(-4.11%) |
Oct 06, 2008 | 19.04 | 20.04 | 18.65 | 19.55 | 172,607 | +0.17(+0.87%) |
Oct 03, 2008 | 20.04 | 20.20 | 19.26 | 19.39 | 178,065 | -0.57(-2.84%) |
Oct 02, 2008 | 20.32 | 20.81 | 19.78 | 19.95 | 113,356 | -0.52(-2.56%) |
Oct 01, 2008 | 19.95 | 20.84 | 19.26 | 20.48 | 109,454 | +0.24(+1.17%) |
Sep 30, 2008 | 19.40 | 20.30 | 19.40 | 20.24 | 144,116 | +0.84(+4.32%) |
Sep 29, 2008 | 20.02 | 20.67 | 19.40 | 19.40 | 176,181 | -0.75(-3.71%) |
Sep 26, 2008 | 19.74 | 20.25 | 19.27 | 20.15 | 121,066 | -0.01(-0.03%) |
Sep 25, 2008 | 19.92 | 20.45 | 19.22 | 20.16 | 502,721 | +0.22(+1.09%) |
Sep 24, 2008 | 18.69 | 20.28 | 18.59 | 19.94 | 245,334 | +1.21(+6.46%) |
Sep 23, 2008 | 18.20 | 18.93 | 18.00 | 18.73 | 90,304 | +0.44(+2.41%) |
Sep 22, 2008 | 17.89 | 19.06 | 17.81 | 18.29 | 127,220 | +0.34(+1.87%) |
Sep 19, 2008 | 18.37 | 19.95 | 16.34 | 17.95 | 389,620 | +0.83(+4.86%) |
Sep 18, 2008 | 20.16 | 20.83 | 15.43 | 17.12 | 309,822 | -2.64(-13.34%) |
Sep 17, 2008 | 20.67 | 20.80 | 19.76 | 19.76 | 156,475 | -1.14(-5.45%) |
Sep 16, 2008 | 20.18 | 20.97 | 19.60 | 20.90 | 363,687 | +0.93(+4.66%) |
Sep 15, 2008 | 19.51 | 20.25 | 19.07 | 19.97 | 272,600 | +0.73(+3.78%) |
Sep 12, 2008 | 19.35 | 19.62 | 19.05 | 19.24 | 74,641 | -0.33(-1.68%) |
Sep 11, 2008 | 19.28 | 19.58 | 18.85 | 19.57 | 125,367 | +0.01(+0.07%) |
Sep 10, 2008 | 19.53 | 19.58 | 18.96 | 19.55 | 108,904 | +0.24(+1.27%) |
Sep 09, 2008 | 19.27 | 19.64 | 18.86 | 19.31 | 276,004 | -0.01(-0.07%) |
Sep 08, 2008 | 18.77 | 19.58 | 18.40 | 19.32 | 53,682 | +0.56(+2.98%) |
Sep 05, 2008 | 18.69 | 19.05 | 18.55 | 18.76 | 48,469 | -0.04(-0.22%) |
Sep 04, 2008 | 19.31 | 19.31 | 18.70 | 18.81 | 50,772 | -0.70(-3.58%) |
Sep 03, 2008 | 19.23 | 19.60 | 19.06 | 19.51 | 106,158 | +0.16(+0.83%) |
Sep 02, 2008 | 19.29 | 19.91 | 18.95 | 19.34 | 93,947 | +0.38(+1.99%) |
Aug 29, 2008 | 19.46 | 19.48 | 18.96 | 18.97 | 68,795 | -0.64(-3.28%) |
Aug 28, 2008 | 19.01 | 19.61 | 18.80 | 19.61 | 166,871 | +0.75(+3.97%) |
Aug 27, 2008 | 18.54 | 18.97 | 18.54 | 18.86 | 133,304 | +0.27(+1.47%) |
Aug 26, 2008 | 18.32 | 18.89 | 17.86 | 18.59 | 86,925 | +0.22(+1.18%) |
Aug 25, 2008 | 18.72 | 18.91 | 18.35 | 18.37 | 69,407 | -0.50(-2.63%) |
Aug 22, 2008 | 18.84 | 18.93 | 18.49 | 18.87 | 144,846 | +0.11(+0.60%) |
Aug 21, 2008 | 18.34 | 18.91 | 18.08 | 18.76 | 95,158 | +0.23(+1.25%) |
Aug 20, 2008 | 18.93 | 18.93 | 18.14 | 18.53 | 130,972 | -0.39(-2.07%) |
Aug 19, 2008 | 19.13 | 19.55 | 18.74 | 18.92 | 88,733 | -0.48(-2.45%) |
Aug 18, 2008 | 19.46 | 19.70 | 19.16 | 19.39 | 66,758 | -0.10(-0.54%) |
Aug 15, 2008 | 19.74 | 20.02 | 19.13 | 19.50 | 122,592 | -0.08(-0.39%) |
Aug 14, 2008 | 19.07 | 19.71 | 19.07 | 19.58 | 73,736 | +0.36(+1.89%) |
Aug 13, 2008 | 19.13 | 19.40 | 19.01 | 19.21 | 119,734 | +0.08(+0.44%) |
Aug 12, 2008 | 19.65 | 19.78 | 18.95 | 19.13 | 206,375 | -0.56(-2.84%) |
Aug 11, 2008 | 19.16 | 20.03 | 18.57 | 19.69 | 231,518 | +0.52(+2.70%) |
Aug 08, 2008 | 18.95 | 19.53 | 18.85 | 19.17 | 109,252 | +0.29(+1.56%) |
Aug 07, 2008 | 18.48 | 19.05 | 18.45 | 18.88 | 101,720 | +0.27(+1.43%) |
Aug 06, 2008 | 18.51 | 18.81 | 18.34 | 18.61 | 128,140 | +0.10(+0.53%) |
Aug 05, 2008 | 18.11 | 18.73 | 17.82 | 18.51 | 162,761 | +0.35(+1.92%) |
Aug 04, 2008 | 17.58 | 18.54 | 17.33 | 18.16 | 122,399 | +0.54(+3.05%) |