Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.78 | 17.47 | 16.32 | 17.47 | 0 | +0.37(+2.16%) |
Oct 30, 2008 | 17.05 | 17.37 | 16.20 | 17.10 | 563,141 | +0.52(+3.16%) |
Oct 29, 2008 | 15.32 | 16.84 | 15.32 | 16.58 | 1,025,287 | +1.30(+8.54%) |
Oct 28, 2008 | 15.25 | 15.46 | 14.74 | 15.28 | 576,130 | +0.48(+3.22%) |
Oct 27, 2008 | 15.02 | 15.44 | 14.78 | 14.80 | 788,385 | -0.70(-4.51%) |
Oct 24, 2008 | 15.35 | 15.73 | 14.44 | 15.50 | 0 | -0.31(-1.98%) |
Oct 23, 2008 | 16.04 | 16.92 | 15.37 | 15.81 | 905,273 | -0.07(-0.45%) |
Oct 22, 2008 | 16.63 | 16.73 | 15.57 | 15.88 | 897,743 | -0.90(-5.37%) |
Oct 21, 2008 | 17.01 | 17.14 | 16.63 | 16.79 | 631,913 | -0.37(-2.16%) |
Oct 20, 2008 | 16.44 | 17.37 | 16.44 | 17.16 | 936,071 | +1.29(+8.16%) |
Oct 17, 2008 | 15.21 | 16.41 | 14.83 | 15.86 | 0 | +0.51(+3.33%) |
Oct 16, 2008 | 14.84 | 15.88 | 14.30 | 15.35 | 1,332,037 | +0.43(+2.88%) |
Oct 15, 2008 | 16.04 | 16.10 | 14.84 | 14.92 | 1,318,180 | -1.68(-10.13%) |
Oct 14, 2008 | 17.19 | 18.00 | 16.03 | 16.60 | 1,503,217 | +0.53(+3.29%) |
Oct 13, 2008 | 15.51 | 16.17 | 14.68 | 16.07 | 1,573,499 | +2.00(+14.19%) |
Oct 10, 2008 | 14.09 | 14.54 | 12.30 | 14.08 | 0 | -1.50(-9.64%) |
Oct 09, 2008 | 17.23 | 17.77 | 15.58 | 15.58 | 1,764,887 | -1.90(-10.85%) |
Oct 08, 2008 | 17.27 | 17.53 | 16.01 | 17.47 | 2,392,962 | -0.06(-0.36%) |
Oct 07, 2008 | 18.56 | 18.74 | 17.48 | 17.54 | 993,247 | -0.50(-2.75%) |
Oct 06, 2008 | 18.23 | 18.43 | 16.84 | 18.03 | 2,374,407 | -0.71(-3.80%) |
Oct 03, 2008 | 18.98 | 20.12 | 18.74 | 18.74 | 0 | -0.53(-2.74%) |
Oct 02, 2008 | 20.02 | 20.12 | 19.09 | 19.27 | 807,687 | -0.95(-4.69%) |
Oct 01, 2008 | 19.72 | 20.22 | 19.53 | 20.22 | 538,533 | +0.53(+2.69%) |
Sep 30, 2008 | 19.06 | 19.96 | 18.92 | 19.69 | 671,134 | +0.54(+2.84%) |
Sep 29, 2008 | 19.91 | 19.91 | 18.65 | 19.15 | 1,330,748 | -1.26(-6.19%) |
Sep 26, 2008 | 20.46 | 20.63 | 20.15 | 20.41 | 0 | -0.41(-1.98%) |
Sep 25, 2008 | 20.38 | 20.92 | 20.30 | 20.82 | 358,119 | +0.30(+1.45%) |
Sep 24, 2008 | 20.94 | 21.23 | 20.45 | 20.53 | 684,864 | -0.56(-2.64%) |
Sep 23, 2008 | 21.18 | 21.18 | 20.68 | 21.08 | 1,135,792 | -0.16(-0.75%) |
Sep 22, 2008 | 20.49 | 21.60 | 20.49 | 21.24 | 1,772,521 | +0.76(+3.69%) |
Sep 19, 2008 | 19.80 | 20.57 | 19.80 | 20.49 | 0 | +0.80(+4.09%) |
Sep 18, 2008 | 19.63 | 19.84 | 19.45 | 19.68 | 1,285,541 | +0.39(+2.04%) |
Sep 17, 2008 | 18.74 | 19.47 | 18.46 | 19.29 | 1,138,242 | +0.72(+3.90%) |
Sep 16, 2008 | 17.91 | 18.56 | 17.63 | 18.56 | 1,207,373 | +0.22(+1.22%) |
Sep 15, 2008 | 18.54 | 18.56 | 17.83 | 18.34 | 910,467 | -0.51(-2.73%) |
Sep 12, 2008 | 19.11 | 19.11 | 18.64 | 18.85 | 0 | -0.06(-0.30%) |
Sep 11, 2008 | 18.53 | 18.96 | 18.23 | 18.91 | 953,772 | +0.31(+1.65%) |
Sep 10, 2008 | 18.21 | 18.68 | 18.21 | 18.60 | 897,072 | +0.46(+2.55%) |
Sep 09, 2008 | 18.41 | 18.43 | 18.00 | 18.14 | 1,281,282 | -0.20(-1.10%) |
Sep 08, 2008 | 18.37 | 18.96 | 17.95 | 18.34 | 687,664 | +0.30(+1.64%) |
Sep 05, 2008 | 18.00 | 18.10 | 17.69 | 18.05 | 0 | -0.06(-0.35%) |
Sep 04, 2008 | 17.94 | 18.19 | 17.65 | 18.11 | 943,380 | +0.18(+0.98%) |
Sep 03, 2008 | 17.91 | 18.36 | 17.65 | 17.93 | 837,771 | +0.08(+0.44%) |
Sep 02, 2008 | 18.83 | 18.83 | 17.75 | 17.85 | 2,473,273 | -1.69(-8.65%) |
Aug 29, 2008 | 19.40 | 19.58 | 19.05 | 19.55 | 0 | +0.57(+3.01%) |
Aug 28, 2008 | 19.13 | 19.38 | 18.70 | 18.97 | 988,323 | -0.14(-0.75%) |
Aug 27, 2008 | 19.06 | 19.34 | 18.98 | 19.12 | 828,300 | +0.22(+1.18%) |
Aug 26, 2008 | 18.85 | 19.06 | 18.74 | 18.89 | 502,117 | +0.17(+0.89%) |
Aug 25, 2008 | 18.53 | 18.98 | 18.47 | 18.73 | 638,745 | +0.32(+1.76%) |
Aug 22, 2008 | 18.85 | 18.85 | 18.27 | 18.40 | 0 | -0.79(-4.10%) |
Aug 21, 2008 | 18.74 | 19.36 | 18.67 | 19.19 | 1,266,872 | +0.76(+4.13%) |
Aug 20, 2008 | 18.00 | 18.85 | 17.91 | 18.43 | 1,308,147 | +0.76(+4.32%) |
Aug 19, 2008 | 17.37 | 17.81 | 17.16 | 17.67 | 830,694 | +0.50(+2.92%) |
Aug 18, 2008 | 17.18 | 17.52 | 17.11 | 17.16 | 992,048 | -0.13(-0.77%) |
Aug 15, 2008 | 17.49 | 17.58 | 17.00 | 17.30 | 0 | -0.30(-1.71%) |
Aug 14, 2008 | 17.54 | 17.79 | 17.24 | 17.60 | 537,051 | +0.06(+0.31%) |
Aug 13, 2008 | 16.91 | 17.64 | 16.91 | 17.54 | 836,808 | +0.63(+3.72%) |
Aug 12, 2008 | 16.82 | 17.08 | 16.69 | 16.91 | 732,909 | +0.11(+0.66%) |
Aug 11, 2008 | 17.01 | 17.15 | 16.44 | 16.80 | 1,290,914 | -0.34(-1.99%) |
Aug 08, 2008 | 17.98 | 17.37 | 16.94 | 17.15 | 1,152,199 | -0.46(-2.59%) |
Aug 07, 2008 | 17.88 | 18.00 | 17.42 | 17.60 | 812,653 | +0.26(+1.48%) |
Aug 06, 2008 | 16.79 | 17.50 | 16.73 | 17.34 | 827,786 | +0.34(+1.98%) |
Aug 05, 2008 | 17.09 | 17.25 | 16.55 | 17.01 | 1,894,716 | -0.27(-1.55%) |
Aug 04, 2008 | 18.34 | 18.34 | 17.00 | 17.27 | 1,356,163 | -0.62(-3.49%) |