Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.64 | 17.26 | 16.14 | 16.73 | 1,177,158 | +1.04(+6.66%) |
Oct 30, 2008 | 15.09 | 15.68 | 14.61 | 15.68 | 735,596 | +1.08(+7.42%) |
Oct 29, 2008 | 14.19 | 15.05 | 14.03 | 14.60 | 694,100 | +0.50(+3.54%) |
Oct 28, 2008 | 13.23 | 14.16 | 12.44 | 14.10 | 1,194,703 | +1.19(+9.22%) |
Oct 27, 2008 | 13.37 | 13.64 | 12.87 | 12.91 | 791,397 | -0.61(-4.49%) |
Oct 24, 2008 | 13.08 | 14.44 | 13.06 | 13.52 | 901,049 | -0.52(-3.72%) |
Oct 23, 2008 | 15.24 | 15.25 | 13.69 | 14.04 | 893,855 | -0.46(-3.18%) |
Oct 22, 2008 | 15.09 | 15.34 | 14.32 | 14.50 | 486,815 | -0.81(-5.27%) |
Oct 21, 2008 | 15.44 | 15.70 | 15.24 | 15.31 | 599,973 | -0.42(-2.69%) |
Oct 20, 2008 | 15.00 | 15.73 | 14.95 | 15.73 | 564,818 | +0.94(+6.33%) |
Oct 17, 2008 | 14.22 | 15.55 | 14.04 | 14.79 | 776,551 | +0.28(+1.90%) |
Oct 16, 2008 | 14.03 | 14.52 | 13.36 | 14.52 | 1,052,989 | +0.50(+3.56%) |
Oct 15, 2008 | 15.01 | 15.73 | 13.95 | 14.02 | 716,750 | -1.18(-7.78%) |
Oct 14, 2008 | 16.50 | 16.51 | 15.05 | 15.20 | 835,750 | -0.72(-4.53%) |
Oct 13, 2008 | 14.85 | 16.08 | 14.79 | 15.92 | 898,061 | +1.69(+11.87%) |
Oct 10, 2008 | 13.58 | 14.59 | 12.67 | 14.23 | 1,593,285 | +0.08(+0.60%) |
Oct 09, 2008 | 15.05 | 15.71 | 13.86 | 14.15 | 846,367 | -0.96(-6.35%) |
Oct 08, 2008 | 15.31 | 15.74 | 13.69 | 15.11 | 1,291,248 | -0.41(-2.67%) |
Oct 07, 2008 | 16.95 | 17.47 | 15.45 | 15.52 | 1,017,943 | -1.27(-7.59%) |
Oct 06, 2008 | 17.09 | 17.53 | 15.45 | 16.80 | 1,270,194 | -0.71(-4.04%) |
Oct 03, 2008 | 17.93 | 18.05 | 17.48 | 17.50 | 930,803 | -0.04(-0.22%) |
Oct 02, 2008 | 18.01 | 18.14 | 17.54 | 17.54 | 838,627 | -0.56(-3.10%) |
Oct 01, 2008 | 18.33 | 18.68 | 18.00 | 18.10 | 685,964 | -0.37(-2.00%) |
Sep 30, 2008 | 18.51 | 18.91 | 18.28 | 18.47 | 791,198 | -0.04(-0.21%) |
Sep 29, 2008 | 19.30 | 19.46 | 18.16 | 18.51 | 960,219 | -1.07(-5.45%) |
Sep 26, 2008 | 19.01 | 19.59 | 18.61 | 19.58 | 687,043 | +0.21(+1.07%) |
Sep 25, 2008 | 18.89 | 19.43 | 18.83 | 19.37 | 611,678 | +0.58(+3.07%) |
Sep 24, 2008 | 18.66 | 19.14 | 18.66 | 18.79 | 771,416 | +0.27(+1.45%) |
Sep 23, 2008 | 18.98 | 19.50 | 18.46 | 18.53 | 744,871 | -0.35(-1.83%) |
Sep 22, 2008 | 19.33 | 19.50 | 18.80 | 18.87 | 562,832 | -0.55(-2.81%) |
Sep 19, 2008 | 19.35 | 19.70 | 18.44 | 19.42 | 1,707,080 | +0.60(+3.18%) |
Sep 18, 2008 | 17.21 | 19.04 | 16.71 | 18.82 | 1,410,807 | +1.61(+9.33%) |
Sep 17, 2008 | 17.60 | 18.05 | 16.77 | 17.21 | 1,012,553 | -0.66(-3.70%) |
Sep 16, 2008 | 16.74 | 17.87 | 16.21 | 17.87 | 1,165,481 | +0.98(+5.82%) |
Sep 15, 2008 | 17.25 | 17.87 | 15.78 | 16.89 | 1,444,192 | -1.25(-6.90%) |
Sep 12, 2008 | 17.30 | 18.24 | 17.30 | 18.14 | 1,201,821 | +0.66(+3.78%) |
Sep 11, 2008 | 19.85 | 19.86 | 16.54 | 17.48 | 2,578,756 | -2.54(-12.70%) |
Sep 10, 2008 | 19.96 | 20.07 | 19.67 | 20.02 | 872,034 | +0.42(+2.15%) |
Sep 09, 2008 | 19.95 | 20.28 | 19.49 | 19.60 | 1,128,732 | -0.38(-1.92%) |
Sep 08, 2008 | 20.17 | 20.35 | 19.83 | 19.99 | 653,839 | +0.08(+0.42%) |
Sep 05, 2008 | 20.18 | 20.31 | 19.24 | 19.90 | 1,044,539 | -0.41(-2.00%) |
Sep 04, 2008 | 20.75 | 20.91 | 20.25 | 20.31 | 571,752 | -0.54(-2.58%) |
Sep 03, 2008 | 20.74 | 21.10 | 20.71 | 20.85 | 1,037,367 | +0.05(+0.26%) |
Sep 02, 2008 | 20.67 | 20.95 | 20.47 | 20.79 | 638,885 | +0.41(+2.00%) |
Aug 29, 2008 | 20.55 | 20.73 | 20.10 | 20.38 | 579,840 | -0.24(-1.15%) |
Aug 28, 2008 | 20.74 | 20.93 | 20.54 | 20.62 | 544,878 | -0.05(-0.22%) |
Aug 27, 2008 | 19.87 | 20.72 | 19.77 | 20.67 | 761,698 | +0.78(+3.90%) |
Aug 26, 2008 | 19.63 | 19.96 | 19.63 | 19.89 | 448,353 | +0.23(+1.17%) |
Aug 25, 2008 | 19.89 | 20.11 | 19.57 | 19.66 | 474,893 | -0.37(-1.84%) |
Aug 22, 2008 | 19.96 | 20.09 | 19.73 | 20.03 | 383,968 | +0.21(+1.05%) |
Aug 21, 2008 | 19.71 | 19.96 | 19.62 | 19.82 | 389,541 | -0.05(-0.27%) |
Aug 20, 2008 | 19.79 | 20.10 | 19.64 | 19.88 | 484,295 | +0.21(+1.05%) |
Aug 19, 2008 | 19.80 | 20.20 | 19.59 | 19.67 | 521,090 | -0.34(-1.69%) |
Aug 18, 2008 | 20.05 | 20.35 | 19.85 | 20.01 | 579,839 | -0.05(-0.23%) |
Aug 15, 2008 | 20.02 | 20.10 | 19.46 | 20.05 | 882,193 | +0.20(+1.01%) |
Aug 14, 2008 | 20.38 | 20.38 | 19.46 | 19.85 | 994,933 | +0.18(+0.90%) |
Aug 13, 2008 | 20.07 | 20.18 | 19.30 | 19.68 | 756,057 | -0.43(-2.14%) |
Aug 12, 2008 | 20.30 | 20.39 | 19.97 | 20.11 | 1,181,698 | -0.21(-1.02%) |
Aug 11, 2008 | 19.39 | 20.51 | 19.26 | 20.32 | 913,546 | +0.92(+4.75%) |
Aug 08, 2008 | 19.09 | 19.52 | 18.93 | 19.39 | 880,731 | +0.28(+1.45%) |
Aug 07, 2008 | 19.25 | 19.39 | 18.79 | 19.12 | 757,720 | -0.09(-0.48%) |
Aug 06, 2008 | 18.80 | 19.36 | 18.43 | 19.21 | 1,095,154 | +0.29(+1.54%) |
Aug 05, 2008 | 18.77 | 18.96 | 18.58 | 18.92 | 706,930 | +0.31(+1.65%) |
Aug 04, 2008 | 19.42 | 19.42 | 18.45 | 18.61 | 763,085 | -0.38(-1.98%) |