Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.87 | 19.66 | 18.60 | 19.57 | 0 | +0.67(+3.54%) |
Oct 30, 2008 | 18.34 | 19.56 | 18.34 | 18.90 | 421,590 | +1.11(+6.21%) |
Oct 29, 2008 | 17.58 | 18.40 | 16.91 | 17.80 | 310,528 | +0.26(+1.48%) |
Oct 28, 2008 | 17.65 | 18.08 | 16.70 | 17.54 | 252,217 | +0.50(+2.96%) |
Oct 27, 2008 | 16.77 | 18.08 | 16.71 | 17.04 | 301,065 | +0.28(+1.66%) |
Oct 24, 2008 | 17.11 | 17.96 | 16.76 | 16.76 | 0 | -0.71(-4.06%) |
Oct 23, 2008 | 18.34 | 18.46 | 16.77 | 17.47 | 378,361 | -0.11(-0.61%) |
Oct 22, 2008 | 18.04 | 18.86 | 17.20 | 17.57 | 316,058 | -0.57(-3.13%) |
Oct 21, 2008 | 17.92 | 19.60 | 17.75 | 18.14 | 534,008 | +0.18(+0.98%) |
Oct 20, 2008 | 16.64 | 18.09 | 16.64 | 17.97 | 384,533 | +1.25(+7.49%) |
Oct 17, 2008 | 16.11 | 17.52 | 16.09 | 16.71 | 0 | +0.60(+3.70%) |
Oct 16, 2008 | 16.19 | 16.92 | 15.65 | 16.12 | 403,227 | -0.06(-0.39%) |
Oct 15, 2008 | 16.00 | 16.87 | 16.00 | 16.18 | 389,975 | -0.47(-2.82%) |
Oct 14, 2008 | 16.34 | 17.84 | 15.85 | 16.65 | 810,209 | +0.79(+5.00%) |
Oct 13, 2008 | 13.26 | 16.14 | 12.96 | 15.86 | 1,056,950 | +3.30(+26.24%) |
Oct 10, 2008 | 12.52 | 13.13 | 10.76 | 12.56 | 0 | -0.67(-5.03%) |
Oct 09, 2008 | 13.89 | 14.60 | 13.20 | 13.23 | 554,859 | -0.75(-5.35%) |
Oct 08, 2008 | 14.69 | 14.69 | 11.47 | 13.97 | 1,409,476 | -0.73(-4.99%) |
Oct 07, 2008 | 15.09 | 16.14 | 14.30 | 14.71 | 767,664 | -0.01(-0.07%) |
Oct 06, 2008 | 16.84 | 16.84 | 13.58 | 14.72 | 1,082,566 | -2.30(-13.53%) |
Oct 03, 2008 | 17.97 | 18.32 | 17.02 | 17.02 | 0 | -0.64(-3.63%) |
Oct 02, 2008 | 18.33 | 18.33 | 17.66 | 17.66 | 186,242 | -0.68(-3.71%) |
Oct 01, 2008 | 18.09 | 18.48 | 17.90 | 18.34 | 235,983 | +0.21(+1.14%) |
Sep 30, 2008 | 18.76 | 18.76 | 17.64 | 18.14 | 286,498 | +0.13(+0.73%) |
Sep 29, 2008 | 18.95 | 18.95 | 17.70 | 18.00 | 301,053 | -0.99(-5.23%) |
Sep 26, 2008 | 18.86 | 19.11 | 18.59 | 19.00 | 211,053 | -0.45(-2.34%) |
Sep 25, 2008 | 19.56 | 19.56 | 18.75 | 19.45 | 487,965 | -0.34(-1.70%) |
Sep 24, 2008 | 19.97 | 20.04 | 19.63 | 19.79 | 114,366 | -0.27(-1.32%) |
Sep 23, 2008 | 20.96 | 20.96 | 19.86 | 20.05 | 134,334 | -0.63(-3.05%) |
Sep 22, 2008 | 21.40 | 21.55 | 20.30 | 20.68 | 209,978 | -0.82(-3.80%) |
Sep 19, 2008 | 21.54 | 21.64 | 20.90 | 21.50 | 0 | +0.60(+2.85%) |
Sep 18, 2008 | 19.25 | 20.90 | 18.17 | 20.90 | 710,933 | +1.76(+9.20%) |
Sep 17, 2008 | 19.17 | 19.48 | 18.73 | 19.14 | 306,941 | -0.13(-0.69%) |
Sep 16, 2008 | 19.31 | 19.55 | 18.59 | 19.28 | 480,241 | -0.34(-1.72%) |
Sep 15, 2008 | 20.26 | 20.46 | 19.61 | 19.61 | 408,193 | -0.88(-4.29%) |
Sep 12, 2008 | 19.94 | 20.63 | 19.67 | 20.49 | 0 | +0.88(+4.51%) |
Sep 11, 2008 | 19.44 | 19.62 | 19.31 | 19.61 | 1,036,654 | +0.09(+0.45%) |
Sep 10, 2008 | 19.93 | 20.08 | 19.52 | 19.52 | 358,655 | -0.34(-1.70%) |
Sep 09, 2008 | 20.56 | 20.59 | 19.86 | 19.86 | 273,886 | -0.71(-3.45%) |
Sep 08, 2008 | 20.98 | 21.05 | 20.29 | 20.57 | 184,907 | -0.08(-0.40%) |
Sep 05, 2008 | 20.42 | 20.78 | 20.18 | 20.65 | 0 | +0.05(+0.24%) |
Sep 04, 2008 | 21.09 | 21.15 | 20.48 | 20.60 | 270,997 | -0.37(-1.74%) |
Sep 03, 2008 | 21.05 | 21.17 | 20.83 | 20.97 | 160,841 | -0.15(-0.70%) |
Sep 02, 2008 | 20.14 | 21.54 | 20.14 | 21.11 | 377,222 | -0.06(-0.30%) |
Aug 29, 2008 | 21.16 | 21.78 | 21.13 | 21.18 | 0 | +0.20(+0.96%) |
Aug 28, 2008 | 20.82 | 21.21 | 20.82 | 20.98 | 171,107 | +0.12(+0.59%) |
Aug 27, 2008 | 21.24 | 21.50 | 20.55 | 20.86 | 309,137 | +0.48(+2.35%) |
Aug 26, 2008 | 20.16 | 21.03 | 20.16 | 20.38 | 238,069 | +0.15(+0.73%) |
Aug 25, 2008 | 19.89 | 20.49 | 19.89 | 20.23 | 179,373 | +0.19(+0.93%) |
Aug 22, 2008 | 19.98 | 20.24 | 19.87 | 20.04 | 0 | +0.02(+0.12%) |
Aug 21, 2008 | 19.90 | 20.28 | 19.65 | 20.02 | 252,507 | +0.39(+1.99%) |
Aug 20, 2008 | 19.74 | 19.78 | 19.49 | 19.63 | 237,582 | +0.10(+0.50%) |
Aug 19, 2008 | 19.51 | 20.11 | 19.39 | 19.53 | 217,322 | +0.07(+0.38%) |
Aug 18, 2008 | 19.44 | 19.51 | 19.36 | 19.46 | 256,337 | +0.11(+0.58%) |
Aug 15, 2008 | 19.67 | 19.67 | 19.27 | 19.34 | 0 | +0.06(+0.30%) |
Aug 14, 2008 | 19.25 | 19.50 | 19.12 | 19.29 | 238,940 | +0.12(+0.61%) |
Aug 13, 2008 | 19.18 | 19.27 | 19.03 | 19.17 | 156,724 | +0.12(+0.64%) |
Aug 12, 2008 | 18.93 | 19.23 | 18.93 | 19.05 | 188,901 | +0.15(+0.78%) |
Aug 11, 2008 | 18.73 | 19.05 | 18.58 | 18.90 | 234,786 | +0.35(+1.87%) |
Aug 08, 2008 | 18.49 | 18.68 | 18.48 | 18.55 | 288,697 | +0.07(+0.40%) |
Aug 07, 2008 | 19.27 | 19.27 | 18.46 | 18.48 | 397,550 | -0.79(-4.09%) |
Aug 06, 2008 | 19.11 | 19.39 | 19.00 | 19.27 | 323,422 | -0.14(-0.71%) |
Aug 05, 2008 | 19.32 | 19.53 | 19.31 | 19.40 | 344,495 | -0.15(-0.78%) |
Aug 04, 2008 | 20.52 | 20.52 | 19.52 | 19.55 | 495,378 | -1.14(-5.51%) |