Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.87 | 15.15 | 13.65 | 14.85 | 370,090 | +0.90(+6.45%) |
Oct 30, 2008 | 13.41 | 14.07 | 13.25 | 13.95 | 268,819 | +0.75(+5.66%) |
Oct 29, 2008 | 13.33 | 13.83 | 12.45 | 13.20 | 505,600 | -0.45(-3.32%) |
Oct 28, 2008 | 14.29 | 14.29 | 12.25 | 13.65 | 643,512 | +0.69(+5.35%) |
Oct 27, 2008 | 13.85 | 14.26 | 12.91 | 12.96 | 502,849 | -0.93(-6.72%) |
Oct 24, 2008 | 15.31 | 15.31 | 13.53 | 13.89 | 636,316 | -0.83(-5.66%) |
Oct 23, 2008 | 16.37 | 16.37 | 13.67 | 14.73 | 836,449 | -1.68(-10.24%) |
Oct 22, 2008 | 17.25 | 17.25 | 15.37 | 16.41 | 640,360 | -1.41(-7.90%) |
Oct 21, 2008 | 18.28 | 18.50 | 17.72 | 17.81 | 310,347 | -0.80(-4.30%) |
Oct 20, 2008 | 17.22 | 18.69 | 16.75 | 18.61 | 273,111 | +1.73(+10.27%) |
Oct 17, 2008 | 16.27 | 18.17 | 16.25 | 16.88 | 397,176 | +0.30(+1.81%) |
Oct 16, 2008 | 15.47 | 16.72 | 14.51 | 16.58 | 431,121 | +1.19(+7.71%) |
Oct 15, 2008 | 16.69 | 16.84 | 15.11 | 15.39 | 446,422 | -1.79(-10.40%) |
Oct 14, 2008 | 17.34 | 17.75 | 16.76 | 17.18 | 273,217 | +0.17(+1.02%) |
Oct 13, 2008 | 17.45 | 17.49 | 16.65 | 17.01 | 366,589 | +0.43(+2.62%) |
Oct 10, 2008 | 15.35 | 16.81 | 13.88 | 16.57 | 621,732 | +0.87(+5.56%) |
Oct 09, 2008 | 18.77 | 18.79 | 14.72 | 15.70 | 800,640 | -2.89(-15.56%) |
Oct 08, 2008 | 18.25 | 19.72 | 17.95 | 18.59 | 266,364 | -0.59(-3.06%) |
Oct 07, 2008 | 19.63 | 20.00 | 17.63 | 19.18 | 234,426 | -0.30(-1.54%) |
Oct 06, 2008 | 19.53 | 19.88 | 18.87 | 19.48 | 214,387 | -0.24(-1.22%) |
Oct 03, 2008 | 20.13 | 20.44 | 19.62 | 19.72 | 155,025 | -0.37(-1.83%) |
Oct 02, 2008 | 21.04 | 21.04 | 19.94 | 20.09 | 210,672 | -0.69(-3.31%) |
Oct 01, 2008 | 21.40 | 21.63 | 20.37 | 20.77 | 167,995 | +0.11(+0.52%) |
Sep 30, 2008 | 20.14 | 21.08 | 19.86 | 20.67 | 211,047 | +0.59(+2.92%) |
Sep 29, 2008 | 21.33 | 21.35 | 19.85 | 20.08 | 116,062 | -1.42(-6.60%) |
Sep 26, 2008 | 20.93 | 21.83 | 20.86 | 21.50 | 0 | +0.30(+1.42%) |
Sep 25, 2008 | 21.47 | 21.98 | 20.92 | 21.20 | 99,664 | -0.14(-0.66%) |
Sep 24, 2008 | 22.19 | 22.40 | 21.21 | 21.34 | 82,876 | -1.14(-5.07%) |
Sep 23, 2008 | 21.93 | 22.89 | 20.65 | 22.48 | 409,797 | +0.21(+0.96%) |
Sep 22, 2008 | 23.77 | 23.77 | 21.45 | 22.27 | 190,666 | -1.17(-4.98%) |
Sep 19, 2008 | 28.41 | 28.41 | 18.83 | 23.43 | 0 | +2.69(+12.95%) |
Sep 18, 2008 | 20.17 | 21.03 | 19.69 | 20.75 | 490,347 | +0.85(+4.25%) |
Sep 17, 2008 | 20.67 | 20.67 | 19.89 | 19.90 | 402,124 | -0.88(-4.23%) |
Sep 16, 2008 | 20.37 | 21.59 | 20.19 | 20.78 | 394,164 | -0.07(-0.32%) |
Sep 15, 2008 | 21.46 | 21.46 | 20.76 | 20.85 | 165,984 | -0.82(-3.78%) |
Sep 12, 2008 | 21.57 | 21.67 | 21.13 | 21.67 | 175,558 | -0.04(-0.18%) |
Sep 11, 2008 | 21.57 | 21.71 | 21.09 | 21.71 | 409,284 | +0.05(+0.22%) |
Sep 10, 2008 | 21.56 | 21.99 | 21.27 | 21.66 | 308,067 | -0.03(-0.15%) |
Sep 09, 2008 | 21.60 | 22.21 | 21.50 | 21.69 | 310,596 | +0.14(+0.65%) |
Sep 08, 2008 | 21.90 | 22.17 | 21.41 | 21.55 | 211,792 | +0.12(+0.56%) |
Sep 05, 2008 | 21.70 | 21.70 | 21.02 | 21.43 | 0 | -0.27(-1.23%) |
Sep 04, 2008 | 22.23 | 22.35 | 21.35 | 21.70 | 365,278 | -0.49(-2.19%) |
Sep 03, 2008 | 21.41 | 22.36 | 21.35 | 22.19 | 622,285 | +0.73(+3.42%) |
Sep 02, 2008 | 21.15 | 21.84 | 21.15 | 21.45 | 269,814 | +0.47(+2.26%) |
Aug 29, 2008 | 21.03 | 21.24 | 20.93 | 20.98 | 135,586 | -0.04(-0.19%) |
Aug 28, 2008 | 20.79 | 21.10 | 20.49 | 21.02 | 153,378 | +0.19(+0.93%) |
Aug 27, 2008 | 20.90 | 20.99 | 20.51 | 20.83 | 173,995 | -0.11(-0.54%) |
Aug 26, 2008 | 20.70 | 21.20 | 20.55 | 20.94 | 149,313 | +0.21(+1.00%) |
Aug 25, 2008 | 21.35 | 21.35 | 20.47 | 20.73 | 232,243 | -0.54(-2.54%) |
Aug 22, 2008 | 21.23 | 21.43 | 21.01 | 21.27 | 214,578 | +0.09(+0.44%) |
Aug 21, 2008 | 20.71 | 21.71 | 20.71 | 21.18 | 298,960 | +0.48(+2.32%) |
Aug 20, 2008 | 20.90 | 21.18 | 20.63 | 20.70 | 180,636 | -0.20(-0.96%) |
Aug 19, 2008 | 21.07 | 21.20 | 20.61 | 20.90 | 155,893 | -0.31(-1.45%) |
Aug 18, 2008 | 21.27 | 21.61 | 21.13 | 21.21 | 202,473 | -0.11(-0.53%) |
Aug 15, 2008 | 21.54 | 21.95 | 21.19 | 21.32 | 0 | -0.15(-0.68%) |
Aug 14, 2008 | 21.65 | 21.81 | 21.37 | 21.47 | 303,504 | -0.26(-1.20%) |
Aug 13, 2008 | 20.95 | 21.86 | 20.95 | 21.73 | 623,859 | +0.59(+2.81%) |
Aug 12, 2008 | 21.34 | 21.42 | 20.91 | 21.13 | 477,778 | -0.19(-0.88%) |
Aug 11, 2008 | 21.29 | 21.51 | 21.10 | 21.32 | 385,512 | +0.07(+0.34%) |
Aug 08, 2008 | 20.94 | 21.47 | 20.94 | 21.25 | 352,276 | +0.29(+1.40%) |
Aug 07, 2008 | 21.04 | 21.39 | 20.88 | 20.95 | 445,854 | -0.01(-0.03%) |
Aug 06, 2008 | 20.87 | 21.19 | 20.67 | 20.96 | 226,375 | +0.04(+0.19%) |
Aug 05, 2008 | 20.08 | 21.02 | 20.08 | 20.92 | 538,998 | +0.92(+4.60%) |
Aug 04, 2008 | 20.14 | 20.25 | 19.93 | 20.00 | 400,891 | -0.13(-0.66%) |