Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.87 | 18.25 | 17.40 | 18.16 | 580,222 | +0.39(+2.19%) |
Oct 30, 2008 | 17.36 | 17.97 | 17.11 | 17.77 | 733,444 | +1.09(+6.55%) |
Oct 29, 2008 | 16.44 | 17.40 | 16.06 | 16.68 | 713,639 | +0.56(+3.46%) |
Oct 28, 2008 | 16.28 | 16.33 | 15.41 | 16.12 | 504,816 | +0.49(+3.12%) |
Oct 27, 2008 | 16.07 | 16.66 | 15.63 | 15.63 | 661,418 | -0.61(-3.75%) |
Oct 24, 2008 | 15.94 | 16.36 | 15.18 | 16.24 | 631,708 | -0.11(-0.69%) |
Oct 23, 2008 | 16.17 | 16.70 | 15.57 | 16.35 | 493,545 | +0.17(+1.07%) |
Oct 22, 2008 | 16.38 | 16.68 | 15.57 | 16.18 | 1,012,861 | -0.30(-1.82%) |
Oct 21, 2008 | 16.84 | 17.26 | 16.41 | 16.48 | 979,024 | -0.44(-2.58%) |
Oct 20, 2008 | 16.24 | 17.08 | 16.18 | 16.91 | 1,081,639 | +1.13(+7.13%) |
Oct 17, 2008 | 15.27 | 16.86 | 14.92 | 15.79 | 2,359,900 | +0.52(+3.41%) |
Oct 16, 2008 | 15.60 | 15.88 | 14.34 | 15.27 | 1,201,135 | -0.17(-1.12%) |
Oct 15, 2008 | 15.66 | 16.15 | 15.24 | 15.44 | 744,079 | -0.70(-4.36%) |
Oct 14, 2008 | 16.50 | 17.82 | 15.67 | 16.15 | 1,379,022 | +0.44(+2.78%) |
Oct 13, 2008 | 13.43 | 15.99 | 13.43 | 15.71 | 1,738,110 | +3.02(+23.75%) |
Oct 10, 2008 | 12.87 | 13.44 | 11.75 | 12.69 | 1,792,136 | -0.91(-6.65%) |
Oct 09, 2008 | 14.40 | 15.33 | 13.31 | 13.60 | 1,497,220 | -0.68(-4.73%) |
Oct 08, 2008 | 15.35 | 15.35 | 11.42 | 14.27 | 4,581,563 | -1.08(-7.03%) |
Oct 07, 2008 | 16.88 | 17.51 | 15.24 | 15.35 | 1,132,095 | -1.30(-7.83%) |
Oct 06, 2008 | 17.78 | 17.78 | 15.57 | 16.66 | 1,364,120 | -1.50(-8.24%) |
Oct 03, 2008 | 18.33 | 18.94 | 18.10 | 18.15 | 0 | -0.35(-1.88%) |
Oct 02, 2008 | 18.98 | 19.16 | 18.48 | 18.50 | 751,999 | -0.37(-1.96%) |
Oct 01, 2008 | 18.70 | 19.06 | 18.55 | 18.87 | 907,633 | +0.22(+1.16%) |
Sep 30, 2008 | 18.45 | 19.08 | 18.45 | 18.65 | 642,070 | +0.30(+1.61%) |
Sep 29, 2008 | 19.37 | 19.37 | 18.13 | 18.36 | 752,375 | -0.96(-4.98%) |
Sep 26, 2008 | 19.39 | 19.39 | 18.87 | 19.32 | 0 | -0.39(-2.00%) |
Sep 25, 2008 | 19.09 | 19.78 | 19.09 | 19.71 | 542,916 | +0.58(+3.04%) |
Sep 24, 2008 | 19.48 | 19.55 | 19.07 | 19.13 | 320,100 | -0.11(-0.56%) |
Sep 23, 2008 | 19.93 | 19.99 | 19.01 | 19.24 | 436,338 | -0.75(-3.73%) |
Sep 22, 2008 | 19.96 | 20.27 | 19.68 | 19.99 | 636,668 | +0.30(+1.55%) |
Sep 19, 2008 | 18.64 | 19.90 | 18.43 | 19.68 | 0 | +1.63(+9.03%) |
Sep 18, 2008 | 18.20 | 19.11 | 17.58 | 18.05 | 1,427,919 | +0.23(+1.30%) |
Sep 17, 2008 | 18.78 | 18.78 | 17.12 | 17.82 | 2,560,662 | -1.29(-6.75%) |
Sep 16, 2008 | 19.30 | 19.38 | 18.09 | 19.11 | 1,383,846 | -0.43(-2.18%) |
Sep 15, 2008 | 20.54 | 20.54 | 19.50 | 19.54 | 876,430 | -1.24(-5.98%) |
Sep 12, 2008 | 20.25 | 20.85 | 20.03 | 20.78 | 539,457 | +0.71(+3.53%) |
Sep 11, 2008 | 20.59 | 20.67 | 20.04 | 20.07 | 616,400 | -0.55(-2.68%) |
Sep 10, 2008 | 20.92 | 21.24 | 20.50 | 20.62 | 679,555 | -0.25(-1.19%) |
Sep 09, 2008 | 21.70 | 21.70 | 20.85 | 20.87 | 458,064 | -0.75(-3.47%) |
Sep 08, 2008 | 22.08 | 22.19 | 21.39 | 21.62 | 444,052 | -0.12(-0.54%) |
Sep 05, 2008 | 21.85 | 21.92 | 21.41 | 21.74 | 0 | -0.26(-1.19%) |
Sep 04, 2008 | 22.26 | 22.41 | 21.81 | 22.00 | 295,856 | -0.26(-1.16%) |
Sep 03, 2008 | 22.54 | 22.61 | 22.18 | 22.26 | 272,462 | -0.39(-1.72%) |
Sep 02, 2008 | 22.88 | 23.16 | 22.48 | 22.65 | 284,741 | -0.11(-0.49%) |
Aug 29, 2008 | 22.96 | 22.98 | 22.71 | 22.76 | 0 | -0.19(-0.82%) |
Aug 28, 2008 | 22.96 | 23.07 | 22.85 | 22.95 | 186,195 | -0.08(-0.37%) |
Aug 27, 2008 | 22.94 | 23.05 | 22.84 | 23.03 | 204,867 | +0.33(+1.45%) |
Aug 26, 2008 | 22.69 | 22.73 | 22.51 | 22.71 | 271,291 | +0.15(+0.67%) |
Aug 25, 2008 | 22.60 | 22.60 | 22.41 | 22.56 | 152,561 | +0.04(+0.17%) |
Aug 22, 2008 | 22.37 | 22.54 | 22.37 | 22.52 | 158,024 | +0.20(+0.88%) |
Aug 21, 2008 | 22.55 | 22.62 | 22.31 | 22.32 | 280,984 | -0.08(-0.38%) |
Aug 20, 2008 | 22.32 | 22.54 | 22.18 | 22.41 | 192,718 | +0.22(+0.97%) |
Aug 19, 2008 | 22.23 | 22.37 | 22.11 | 22.19 | 269,737 | -0.11(-0.50%) |
Aug 18, 2008 | 22.34 | 22.59 | 22.24 | 22.30 | 334,248 | -0.05(-0.23%) |
Aug 15, 2008 | 22.23 | 22.53 | 22.18 | 22.35 | 0 | +0.11(+0.49%) |
Aug 14, 2008 | 22.41 | 22.54 | 22.19 | 22.25 | 222,130 | -0.14(-0.61%) |
Aug 13, 2008 | 22.32 | 22.47 | 22.06 | 22.38 | 203,675 | +0.16(+0.74%) |
Aug 12, 2008 | 21.92 | 22.25 | 21.77 | 22.22 | 360,866 | +0.35(+1.59%) |
Aug 11, 2008 | 21.45 | 21.94 | 21.41 | 21.87 | 562,648 | +0.41(+1.90%) |
Aug 08, 2008 | 21.66 | 21.67 | 21.43 | 21.46 | 420,093 | -0.28(-1.27%) |
Aug 07, 2008 | 21.95 | 21.95 | 21.66 | 21.74 | 419,963 | -0.19(-0.86%) |
Aug 06, 2008 | 21.95 | 22.26 | 21.85 | 21.93 | 342,639 | +0.01(+0.06%) |
Aug 05, 2008 | 22.10 | 22.37 | 21.79 | 21.91 | 291,036 | -0.24(-1.08%) |
Aug 04, 2008 | 22.92 | 22.92 | 22.10 | 22.15 | 374,983 | -1.09(-4.70%) |