Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.90 | 18.00 | 17.28 | 17.81 | 61,619 | -0.11(-0.63%) |
Oct 30, 2008 | 16.87 | 17.92 | 16.87 | 17.92 | 65,759 | +0.65(+3.78%) |
Oct 29, 2008 | 17.43 | 17.88 | 15.79 | 17.27 | 29,327 | -0.23(-1.33%) |
Oct 28, 2008 | 16.00 | 17.94 | 15.37 | 17.50 | 40,359 | +2.05(+13.25%) |
Oct 27, 2008 | 15.01 | 16.43 | 14.53 | 15.46 | 44,368 | -0.26(-1.67%) |
Oct 24, 2008 | 16.11 | 16.12 | 15.16 | 15.72 | 21,558 | -0.63(-3.85%) |
Oct 23, 2008 | 16.68 | 17.00 | 15.88 | 16.35 | 21,358 | -0.34(-2.02%) |
Oct 22, 2008 | 16.80 | 17.33 | 16.03 | 16.68 | 39,038 | -0.60(-3.47%) |
Oct 21, 2008 | 18.38 | 18.70 | 16.83 | 17.28 | 75,389 | -1.39(-7.43%) |
Oct 20, 2008 | 17.86 | 18.76 | 17.41 | 18.67 | 24,885 | +0.37(+2.01%) |
Oct 17, 2008 | 18.09 | 18.66 | 17.39 | 18.30 | 99,213 | -0.44(-2.36%) |
Oct 16, 2008 | 17.03 | 18.75 | 15.43 | 18.75 | 67,395 | +1.89(+11.21%) |
Oct 15, 2008 | 17.86 | 18.44 | 16.80 | 16.86 | 31,275 | -1.60(-8.69%) |
Oct 14, 2008 | 18.26 | 18.74 | 17.54 | 18.46 | 49,045 | +0.09(+0.49%) |
Oct 13, 2008 | 17.43 | 18.37 | 16.40 | 18.37 | 52,456 | +1.60(+9.57%) |
Oct 10, 2008 | 13.81 | 16.77 | 13.06 | 16.77 | 110,816 | +2.89(+20.80%) |
Oct 09, 2008 | 17.16 | 17.16 | 13.88 | 13.88 | 49,891 | -3.41(-19.73%) |
Oct 08, 2008 | 16.88 | 18.37 | 16.88 | 17.29 | 29,623 | +0.10(+0.57%) |
Oct 07, 2008 | 17.61 | 18.18 | 17.16 | 17.19 | 28,419 | -0.70(-3.94%) |
Oct 06, 2008 | 17.64 | 18.74 | 17.47 | 17.90 | 35,561 | -0.31(-1.69%) |
Oct 03, 2008 | 18.42 | 18.75 | 17.79 | 18.21 | 8,616 | +0.26(+1.46%) |
Oct 02, 2008 | 17.95 | 18.82 | 17.94 | 17.94 | 13,712 | -0.11(-0.62%) |
Oct 01, 2008 | 18.60 | 18.90 | 17.54 | 18.06 | 20,755 | -0.73(-3.91%) |
Sep 30, 2008 | 17.25 | 18.82 | 17.25 | 18.79 | 53,165 | +0.05(+0.24%) |
Sep 29, 2008 | 17.99 | 18.75 | 17.10 | 18.75 | 58,903 | +0.99(+5.57%) |
Sep 26, 2008 | 16.89 | 17.81 | 16.89 | 17.76 | 18,397 | +0.15(+0.85%) |
Sep 25, 2008 | 18.00 | 18.00 | 17.42 | 17.61 | 29,788 | +0.12(+0.69%) |
Sep 24, 2008 | 17.85 | 18.05 | 16.75 | 17.49 | 29,111 | +0.09(+0.52%) |
Sep 23, 2008 | 17.24 | 18.06 | 16.57 | 17.40 | 48,464 | -0.41(-2.32%) |
Sep 22, 2008 | 18.00 | 18.56 | 16.95 | 17.81 | 40,647 | -0.55(-2.98%) |
Sep 19, 2008 | 20.35 | 20.35 | 17.55 | 18.36 | 260,447 | +1.11(+6.43%) |
Sep 18, 2008 | 15.69 | 17.25 | 14.72 | 17.25 | 96,401 | +2.21(+14.71%) |
Sep 17, 2008 | 15.61 | 15.87 | 15.00 | 15.04 | 42,361 | -0.86(-5.42%) |
Sep 16, 2008 | 15.16 | 16.04 | 14.19 | 15.90 | 80,307 | +0.88(+5.84%) |
Sep 15, 2008 | 15.30 | 16.11 | 15.00 | 15.02 | 35,022 | -0.44(-2.81%) |
Sep 12, 2008 | 16.04 | 16.04 | 15.19 | 15.46 | 33,174 | -0.58(-3.65%) |
Sep 11, 2008 | 15.88 | 16.31 | 15.76 | 16.04 | 53,572 | -0.31(-1.88%) |
Sep 10, 2008 | 15.72 | 16.77 | 15.61 | 16.35 | 72,558 | +0.10(+0.60%) |
Sep 09, 2008 | 16.00 | 16.94 | 16.00 | 16.25 | 25,937 | +0.00(+0.00%) |
Sep 08, 2008 | 16.38 | 16.44 | 15.33 | 16.25 | 55,887 | +0.94(+6.17%) |
Sep 05, 2008 | 15.63 | 16.17 | 15.15 | 15.31 | 24,826 | -0.59(-3.73%) |
Sep 04, 2008 | 16.35 | 16.38 | 15.90 | 15.90 | 18,581 | -0.72(-4.33%) |
Sep 03, 2008 | 16.46 | 16.92 | 16.46 | 16.62 | 12,160 | +0.16(+0.96%) |
Sep 02, 2008 | 16.62 | 16.95 | 16.09 | 16.46 | 26,705 | +0.31(+1.95%) |
Aug 29, 2008 | 16.34 | 16.34 | 15.62 | 16.14 | 15,701 | -0.01(-0.05%) |
Aug 28, 2008 | 15.85 | 16.15 | 15.44 | 16.15 | 17,809 | +0.46(+2.91%) |
Aug 27, 2008 | 15.79 | 16.35 | 15.31 | 15.70 | 43,416 | -0.09(-0.57%) |
Aug 26, 2008 | 16.02 | 16.23 | 15.54 | 15.79 | 13,679 | -0.24(-1.50%) |
Aug 25, 2008 | 17.24 | 17.24 | 16.02 | 16.02 | 16,371 | -0.88(-5.19%) |
Aug 22, 2008 | 16.38 | 17.10 | 16.38 | 16.90 | 13,799 | +0.78(+4.84%) |
Aug 21, 2008 | 16.23 | 16.44 | 15.75 | 16.12 | 19,539 | -0.38(-2.32%) |
Aug 20, 2008 | 16.87 | 17.28 | 16.23 | 16.50 | 22,438 | -0.31(-1.87%) |
Aug 19, 2008 | 16.46 | 17.42 | 16.46 | 16.82 | 29,049 | +0.13(+0.81%) |
Aug 18, 2008 | 16.83 | 16.83 | 16.29 | 16.68 | 16,623 | -0.14(-0.85%) |
Aug 15, 2008 | 17.91 | 17.91 | 16.66 | 16.83 | 45,268 | -0.87(-4.92%) |
Aug 14, 2008 | 17.12 | 17.70 | 17.12 | 17.70 | 32,554 | +0.44(+2.56%) |
Aug 13, 2008 | 16.83 | 17.40 | 16.53 | 17.25 | 89,000 | +0.30(+1.77%) |
Aug 12, 2008 | 17.19 | 17.19 | 16.15 | 16.95 | 26,158 | -0.39(-2.25%) |
Aug 11, 2008 | 15.94 | 17.42 | 15.67 | 17.34 | 37,479 | +1.42(+8.90%) |
Aug 08, 2008 | 14.80 | 15.99 | 14.80 | 15.93 | 42,769 | +1.03(+6.90%) |
Aug 07, 2008 | 15.50 | 15.50 | 14.89 | 14.90 | 32,358 | -0.42(-2.74%) |
Aug 06, 2008 | 15.51 | 15.57 | 15.25 | 15.32 | 23,485 | -0.30(-1.92%) |
Aug 05, 2008 | 15.58 | 15.63 | 15.19 | 15.62 | 34,153 | +0.31(+2.01%) |
Aug 04, 2008 | 15.80 | 15.89 | 15.19 | 15.31 | 33,727 | -0.33(-2.11%) |