Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.42 | 18.46 | 16.84 | 17.62 | 1,644,581 | +0.08(+0.44%) |
Oct 30, 2008 | 16.88 | 17.56 | 16.65 | 17.54 | 844,466 | +1.13(+6.91%) |
Oct 29, 2008 | 15.71 | 16.99 | 15.36 | 16.41 | 749,946 | +0.66(+4.20%) |
Oct 28, 2008 | 14.62 | 15.78 | 13.88 | 15.75 | 759,383 | +1.60(+11.30%) |
Oct 27, 2008 | 15.43 | 15.67 | 14.15 | 14.15 | 898,400 | -1.34(-8.65%) |
Oct 24, 2008 | 16.04 | 16.40 | 15.49 | 15.49 | 840,423 | -1.21(-7.23%) |
Oct 23, 2008 | 17.56 | 17.56 | 15.70 | 16.69 | 828,860 | -0.70(-4.04%) |
Oct 22, 2008 | 18.37 | 18.56 | 17.01 | 17.40 | 676,693 | -1.24(-6.65%) |
Oct 21, 2008 | 18.47 | 19.01 | 18.28 | 18.64 | 676,215 | -0.13(-0.71%) |
Oct 20, 2008 | 19.17 | 19.17 | 18.21 | 18.77 | 582,243 | +0.53(+2.90%) |
Oct 17, 2008 | 17.26 | 18.66 | 17.24 | 18.24 | 1,307,852 | +0.43(+2.40%) |
Oct 16, 2008 | 16.47 | 17.90 | 15.68 | 17.81 | 1,047,861 | +1.58(+9.72%) |
Oct 15, 2008 | 17.26 | 17.61 | 16.23 | 16.23 | 587,020 | -1.45(-8.19%) |
Oct 14, 2008 | 18.16 | 18.44 | 17.30 | 17.68 | 830,062 | -0.04(-0.20%) |
Oct 13, 2008 | 17.77 | 17.77 | 16.60 | 17.72 | 957,194 | +1.39(+8.53%) |
Oct 10, 2008 | 14.72 | 16.81 | 14.23 | 16.33 | 1,594,326 | +0.81(+5.23%) |
Oct 09, 2008 | 17.59 | 17.68 | 14.95 | 15.52 | 1,135,241 | -1.88(-10.83%) |
Oct 08, 2008 | 16.80 | 18.29 | 16.28 | 17.40 | 1,105,021 | +0.08(+0.49%) |
Oct 07, 2008 | 17.92 | 18.30 | 17.32 | 17.32 | 392,451 | -0.58(-3.23%) |
Oct 06, 2008 | 18.94 | 19.32 | 17.15 | 17.89 | 711,043 | -1.74(-8.88%) |
Oct 03, 2008 | 20.13 | 20.18 | 19.53 | 19.64 | 0 | -0.08(-0.43%) |
Oct 02, 2008 | 19.69 | 19.97 | 19.29 | 19.72 | 401,727 | -0.17(-0.87%) |
Oct 01, 2008 | 20.14 | 20.18 | 19.34 | 19.90 | 473,347 | -0.25(-1.22%) |
Sep 30, 2008 | 19.57 | 20.30 | 17.95 | 20.14 | 1,017,233 | +1.67(+9.02%) |
Sep 29, 2008 | 18.39 | 18.76 | 17.79 | 18.47 | 448,714 | -0.26(-1.40%) |
Sep 26, 2008 | 17.64 | 18.77 | 17.51 | 18.74 | 0 | +0.40(+2.16%) |
Sep 25, 2008 | 18.44 | 18.77 | 17.87 | 18.34 | 2,938,446 | -1.12(-5.75%) |
Sep 24, 2008 | 18.59 | 19.90 | 18.26 | 19.46 | 714,901 | +0.69(+3.68%) |
Sep 23, 2008 | 19.42 | 19.78 | 18.62 | 18.77 | 571,937 | -1.09(-5.49%) |
Sep 22, 2008 | 20.18 | 20.63 | 19.67 | 19.86 | 833,657 | -0.73(-3.53%) |
Sep 19, 2008 | 20.93 | 24.46 | 18.97 | 20.59 | 0 | +2.11(+11.40%) |
Sep 18, 2008 | 17.26 | 18.50 | 16.04 | 18.48 | 1,384,318 | +1.61(+9.57%) |
Sep 17, 2008 | 17.46 | 17.46 | 16.04 | 16.86 | 1,130,960 | -0.75(-4.28%) |
Sep 16, 2008 | 15.93 | 17.62 | 15.93 | 17.62 | 1,063,784 | +1.06(+6.39%) |
Sep 15, 2008 | 16.19 | 17.22 | 16.16 | 16.56 | 972,768 | -0.36(-2.12%) |
Sep 12, 2008 | 16.47 | 16.96 | 16.30 | 16.92 | 6,114,786 | +0.37(+2.22%) |
Sep 11, 2008 | 16.25 | 16.83 | 15.99 | 16.55 | 1,580,274 | +0.04(+0.27%) |
Sep 10, 2008 | 16.80 | 16.90 | 16.48 | 16.51 | 2,272,492 | +0.71(+4.52%) |
Sep 09, 2008 | 16.38 | 16.70 | 15.79 | 15.79 | 679,936 | -0.79(-4.75%) |
Sep 08, 2008 | 17.15 | 17.44 | 16.32 | 16.58 | 1,227,937 | +0.23(+1.38%) |
Sep 05, 2008 | 15.88 | 16.46 | 15.62 | 16.36 | 0 | +0.29(+1.78%) |
Sep 04, 2008 | 16.55 | 16.77 | 15.95 | 16.07 | 540,117 | -0.72(-4.30%) |
Sep 03, 2008 | 16.56 | 16.83 | 16.46 | 16.79 | 605,606 | +0.15(+0.90%) |
Sep 02, 2008 | 16.90 | 16.90 | 16.38 | 16.64 | 655,823 | +0.15(+0.88%) |
Aug 29, 2008 | 16.35 | 16.67 | 16.13 | 16.50 | 0 | -0.07(-0.44%) |
Aug 28, 2008 | 16.03 | 16.76 | 16.02 | 16.57 | 407,945 | +0.62(+3.87%) |
Aug 27, 2008 | 15.77 | 16.14 | 15.62 | 15.95 | 330,265 | +0.20(+1.26%) |
Aug 26, 2008 | 15.60 | 15.83 | 15.35 | 15.75 | 252,924 | +0.16(+1.01%) |
Aug 25, 2008 | 15.73 | 15.87 | 15.49 | 15.60 | 512,426 | -0.29(-1.80%) |
Aug 22, 2008 | 15.89 | 16.00 | 15.62 | 15.88 | 0 | +0.25(+1.57%) |
Aug 21, 2008 | 15.50 | 15.81 | 15.38 | 15.64 | 473,652 | -0.09(-0.59%) |
Aug 20, 2008 | 15.74 | 15.93 | 15.33 | 15.73 | 952,975 | -0.01(-0.08%) |
Aug 19, 2008 | 15.67 | 15.89 | 15.54 | 15.74 | 1,170,170 | -0.19(-1.17%) |
Aug 18, 2008 | 16.39 | 16.39 | 15.77 | 15.93 | 771,057 | -0.46(-2.81%) |
Aug 15, 2008 | 16.54 | 16.99 | 16.13 | 16.39 | 0 | +0.02(+0.10%) |
Aug 14, 2008 | 16.33 | 16.73 | 16.13 | 16.37 | 536,847 | +0.04(+0.22%) |
Aug 13, 2008 | 16.59 | 16.64 | 15.95 | 16.34 | 739,814 | -0.11(-0.66%) |
Aug 12, 2008 | 16.32 | 16.79 | 15.94 | 16.44 | 1,069,376 | -0.53(-3.11%) |
Aug 11, 2008 | 16.71 | 17.80 | 16.65 | 16.97 | 1,013,205 | +0.20(+1.18%) |
Aug 08, 2008 | 16.21 | 17.07 | 16.15 | 16.78 | 940,333 | +0.72(+4.47%) |
Aug 07, 2008 | 16.35 | 16.63 | 15.98 | 16.06 | 760,069 | -0.61(-3.63%) |
Aug 06, 2008 | 16.84 | 16.87 | 16.50 | 16.66 | 678,851 | -0.28(-1.67%) |
Aug 05, 2008 | 16.65 | 17.04 | 16.36 | 16.94 | 740,126 | +0.60(+3.65%) |
Aug 04, 2008 | 16.42 | 16.78 | 15.92 | 16.35 | 1,116,945 | -0.37(-2.22%) |