Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.48 | 17.04 | 16.48 | 16.83 | 121,036 | +0.23(+1.37%) |
Oct 30, 2008 | 16.33 | 16.69 | 16.18 | 16.60 | 248,447 | +0.38(+2.37%) |
Oct 29, 2008 | 16.38 | 16.81 | 16.21 | 16.21 | 1,097,772 | -0.33(-2.00%) |
Oct 28, 2008 | 15.36 | 16.58 | 15.31 | 16.55 | 271,716 | +1.18(+7.71%) |
Oct 27, 2008 | 15.55 | 15.88 | 15.36 | 15.36 | 130,386 | -0.47(-2.94%) |
Oct 24, 2008 | 15.27 | 16.06 | 14.96 | 15.83 | 360,405 | -0.37(-2.30%) |
Oct 23, 2008 | 16.12 | 16.56 | 15.61 | 16.20 | 224,983 | +0.27(+1.71%) |
Oct 22, 2008 | 16.57 | 16.59 | 15.76 | 15.93 | 114,016 | -0.84(-5.02%) |
Oct 21, 2008 | 17.07 | 17.26 | 16.74 | 16.77 | 159,315 | -0.49(-2.83%) |
Oct 20, 2008 | 16.67 | 17.26 | 16.63 | 17.26 | 126,020 | +0.68(+4.09%) |
Oct 17, 2008 | 16.37 | 17.25 | 16.18 | 16.58 | 181,510 | +0.17(+1.02%) |
Oct 16, 2008 | 15.82 | 16.47 | 15.27 | 16.41 | 316,351 | +0.67(+4.23%) |
Oct 15, 2008 | 16.78 | 16.78 | 15.63 | 15.74 | 573,038 | -1.08(-6.42%) |
Oct 14, 2008 | 19.05 | 19.05 | 16.48 | 16.82 | 300,395 | +0.06(+0.33%) |
Oct 13, 2008 | 15.34 | 16.77 | 15.34 | 16.77 | 378,461 | +1.75(+11.63%) |
Oct 10, 2008 | 14.14 | 15.68 | 12.99 | 15.02 | 733,339 | -0.69(-4.38%) |
Oct 09, 2008 | 16.90 | 16.93 | 15.43 | 15.71 | 248,055 | -1.18(-7.01%) |
Oct 08, 2008 | 16.98 | 17.35 | 16.69 | 16.89 | 411,727 | -0.17(-1.01%) |
Oct 07, 2008 | 17.82 | 18.06 | 17.07 | 17.07 | 257,086 | -0.67(-3.78%) |
Oct 06, 2008 | 18.33 | 18.33 | 17.05 | 17.74 | 663,443 | -0.70(-3.82%) |
Oct 03, 2008 | 18.53 | 18.96 | 18.40 | 18.44 | 0 | -0.12(-0.64%) |
Oct 02, 2008 | 18.83 | 18.85 | 18.51 | 18.56 | 132,924 | -0.31(-1.66%) |
Oct 01, 2008 | 18.77 | 18.87 | 18.64 | 18.87 | 359,669 | +0.09(+0.46%) |
Sep 30, 2008 | 18.30 | 18.84 | 18.27 | 18.79 | 173,781 | +0.47(+2.56%) |
Sep 29, 2008 | 19.25 | 19.25 | 18.15 | 18.32 | 153,311 | -1.06(-5.46%) |
Sep 26, 2008 | 19.35 | 19.41 | 19.14 | 19.38 | 0 | +0.12(+0.64%) |
Sep 25, 2008 | 18.85 | 19.46 | 18.85 | 19.25 | 678,126 | +0.31(+1.65%) |
Sep 24, 2008 | 18.88 | 19.08 | 18.86 | 18.94 | 335,165 | +0.06(+0.32%) |
Sep 23, 2008 | 19.01 | 19.36 | 18.87 | 18.88 | 2,473,505 | -0.12(-0.64%) |
Sep 22, 2008 | 19.41 | 19.57 | 18.97 | 19.00 | 327,163 | -1.99(-9.48%) |
Sep 19, 2008 | 20.48 | 21.41 | 19.32 | 20.99 | 0 | +1.52(+7.80%) |
Sep 18, 2008 | 18.83 | 19.58 | 18.81 | 19.47 | 1,218,274 | +0.56(+2.97%) |
Sep 17, 2008 | 19.49 | 19.49 | 18.91 | 18.91 | 165,196 | -0.55(-2.81%) |
Sep 16, 2008 | 19.21 | 19.51 | 19.11 | 19.46 | 255,263 | -0.03(-0.17%) |
Sep 15, 2008 | 19.57 | 19.68 | 19.47 | 19.49 | 129,573 | -0.29(-1.45%) |
Sep 12, 2008 | 19.70 | 19.85 | 19.60 | 19.78 | 84,206 | -0.06(-0.28%) |
Sep 11, 2008 | 19.57 | 19.83 | 19.46 | 19.83 | 85,802 | +0.21(+1.06%) |
Sep 10, 2008 | 19.62 | 19.77 | 19.62 | 19.63 | 125,945 | +0.14(+0.72%) |
Sep 09, 2008 | 19.83 | 19.94 | 19.48 | 19.48 | 90,082 | -0.22(-1.09%) |
Sep 08, 2008 | 20.55 | 20.55 | 19.45 | 19.70 | 113,614 | +0.10(+0.53%) |
Sep 05, 2008 | 19.58 | 19.60 | 19.36 | 19.60 | 0 | -0.05(-0.25%) |
Sep 04, 2008 | 20.18 | 20.28 | 19.63 | 19.64 | 210,391 | -0.55(-2.75%) |
Sep 03, 2008 | 20.06 | 20.21 | 20.06 | 20.20 | 125,899 | +0.05(+0.26%) |
Sep 02, 2008 | 20.30 | 20.50 | 20.09 | 20.15 | 1,749,349 | -0.04(-0.20%) |
Aug 29, 2008 | 20.37 | 20.44 | 20.19 | 20.19 | 101,599 | -0.20(-0.99%) |
Aug 28, 2008 | 20.25 | 20.43 | 20.25 | 20.39 | 123,324 | +0.17(+0.83%) |
Aug 27, 2008 | 20.27 | 20.27 | 20.08 | 20.22 | 67,128 | +0.05(+0.24%) |
Aug 26, 2008 | 20.06 | 20.22 | 20.03 | 20.17 | 58,183 | +0.05(+0.26%) |
Aug 25, 2008 | 20.35 | 20.35 | 20.06 | 20.12 | 93,304 | -0.25(-1.23%) |
Aug 22, 2008 | 20.21 | 20.40 | 20.21 | 20.37 | 37,605 | +0.07(+0.35%) |
Aug 21, 2008 | 20.13 | 20.31 | 20.08 | 20.30 | 70,243 | +0.04(+0.20%) |
Aug 20, 2008 | 20.38 | 20.38 | 20.12 | 20.26 | 196,720 | -0.14(-0.69%) |
Aug 19, 2008 | 20.39 | 20.52 | 20.30 | 20.40 | 145,059 | -0.05(-0.26%) |
Aug 18, 2008 | 20.63 | 20.77 | 20.37 | 20.45 | 124,108 | -0.24(-1.15%) |
Aug 15, 2008 | 20.60 | 20.69 | 20.55 | 20.69 | 0 | +0.13(+0.62%) |
Aug 14, 2008 | 20.60 | 20.69 | 20.42 | 20.56 | 135,620 | -0.02(-0.11%) |
Aug 13, 2008 | 20.69 | 20.69 | 20.41 | 20.59 | 211,035 | -0.00(-0.02%) |
Aug 12, 2008 | 20.72 | 20.72 | 20.52 | 20.59 | 80,321 | -0.08(-0.40%) |
Aug 11, 2008 | 20.81 | 20.81 | 20.59 | 20.67 | 274,337 | -0.07(-0.32%) |
Aug 08, 2008 | 20.38 | 20.75 | 20.33 | 20.74 | 243,337 | +0.35(+1.74%) |
Aug 07, 2008 | 20.54 | 20.64 | 20.30 | 20.38 | 186,491 | -0.31(-1.48%) |
Aug 06, 2008 | 20.72 | 20.80 | 20.51 | 20.69 | 613,877 | -0.04(-0.18%) |
Aug 05, 2008 | 20.46 | 20.75 | 20.42 | 20.73 | 448,336 | +0.42(+2.07%) |
Aug 04, 2008 | 20.14 | 20.50 | 20.14 | 20.31 | 4,272,501 | +0.26(+1.32%) |