Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.30 | 18.46 | 16.61 | 18.02 | 451,374 | +0.70(+4.02%) |
Oct 30, 2008 | 16.96 | 17.43 | 16.59 | 17.32 | 353,742 | +0.61(+3.63%) |
Oct 29, 2008 | 16.14 | 17.10 | 15.88 | 16.72 | 471,256 | +0.95(+6.05%) |
Oct 28, 2008 | 14.59 | 16.12 | 14.59 | 15.76 | 985,239 | +1.32(+9.14%) |
Oct 27, 2008 | 14.11 | 15.23 | 14.11 | 14.44 | 477,431 | -0.58(-3.87%) |
Oct 24, 2008 | 14.36 | 15.34 | 13.35 | 15.02 | 376,809 | -0.65(-4.17%) |
Oct 23, 2008 | 16.20 | 16.73 | 14.93 | 15.68 | 454,630 | -0.41(-2.58%) |
Oct 22, 2008 | 16.97 | 17.76 | 15.83 | 16.09 | 337,402 | -1.33(-7.65%) |
Oct 21, 2008 | 17.67 | 18.28 | 17.22 | 17.43 | 340,946 | -0.58(-3.20%) |
Oct 20, 2008 | 17.48 | 18.34 | 17.31 | 18.00 | 252,068 | +0.88(+5.12%) |
Oct 17, 2008 | 16.70 | 18.29 | 15.79 | 17.13 | 523,965 | -0.23(-1.31%) |
Oct 16, 2008 | 16.05 | 17.37 | 15.43 | 17.35 | 548,469 | +1.31(+8.15%) |
Oct 15, 2008 | 16.83 | 18.06 | 16.01 | 16.04 | 264,639 | -1.58(-8.95%) |
Oct 14, 2008 | 18.72 | 18.72 | 17.10 | 17.62 | 243,409 | -0.50(-2.76%) |
Oct 13, 2008 | 17.81 | 18.36 | 17.42 | 18.12 | 585,238 | +1.03(+6.05%) |
Oct 10, 2008 | 15.21 | 17.35 | 15.04 | 17.09 | 714,752 | +1.21(+7.59%) |
Oct 09, 2008 | 16.67 | 16.67 | 15.82 | 15.88 | 583,296 | -0.50(-3.05%) |
Oct 08, 2008 | 15.91 | 17.74 | 15.88 | 16.38 | 459,120 | -0.15(-0.90%) |
Oct 07, 2008 | 17.31 | 17.31 | 16.53 | 16.53 | 336,817 | -0.48(-2.81%) |
Oct 06, 2008 | 17.26 | 17.52 | 15.95 | 17.01 | 434,982 | -0.58(-3.28%) |
Oct 03, 2008 | 17.82 | 19.54 | 17.52 | 17.59 | 291,494 | +0.08(+0.44%) |
Oct 02, 2008 | 17.89 | 18.25 | 17.42 | 17.51 | 279,005 | -0.46(-2.55%) |
Oct 01, 2008 | 18.87 | 19.04 | 17.62 | 17.97 | 361,393 | -1.07(-5.63%) |
Sep 30, 2008 | 18.31 | 19.34 | 18.06 | 19.04 | 357,558 | +0.73(+3.99%) |
Sep 29, 2008 | 18.84 | 19.19 | 17.12 | 18.31 | 866,686 | -0.89(-4.63%) |
Sep 26, 2008 | 18.77 | 19.30 | 18.17 | 19.20 | 411,182 | +0.18(+0.94%) |
Sep 25, 2008 | 19.12 | 19.28 | 18.67 | 19.02 | 380,284 | -0.01(-0.04%) |
Sep 24, 2008 | 19.47 | 19.57 | 18.60 | 19.03 | 311,812 | -0.50(-2.54%) |
Sep 23, 2008 | 20.31 | 20.34 | 19.52 | 19.52 | 275,154 | -0.52(-2.60%) |
Sep 22, 2008 | 21.02 | 21.10 | 19.88 | 20.05 | 473,400 | -0.97(-4.64%) |
Sep 19, 2008 | 22.19 | 23.31 | 20.52 | 21.02 | 1,487,296 | +0.41(+2.01%) |
Sep 18, 2008 | 19.14 | 20.94 | 18.10 | 20.61 | 984,410 | +2.15(+11.62%) |
Sep 17, 2008 | 18.46 | 18.56 | 17.75 | 18.46 | 411,510 | -0.24(-1.30%) |
Sep 16, 2008 | 17.47 | 18.75 | 17.12 | 18.70 | 438,978 | +0.91(+5.09%) |
Sep 15, 2008 | 18.69 | 18.79 | 17.71 | 17.80 | 132,876 | -0.88(-4.71%) |
Sep 12, 2008 | 18.51 | 19.05 | 18.34 | 18.68 | 199,780 | +0.09(+0.48%) |
Sep 11, 2008 | 18.30 | 18.66 | 17.90 | 18.59 | 248,488 | +0.14(+0.76%) |
Sep 10, 2008 | 18.31 | 18.63 | 17.53 | 18.45 | 289,152 | +0.48(+2.69%) |
Sep 09, 2008 | 18.42 | 18.87 | 17.95 | 17.96 | 291,136 | -0.41(-2.23%) |
Sep 08, 2008 | 18.10 | 18.62 | 17.87 | 18.37 | 369,161 | +0.70(+3.97%) |
Sep 05, 2008 | 18.06 | 18.22 | 17.46 | 17.67 | 422,335 | -0.49(-2.68%) |
Sep 04, 2008 | 18.59 | 18.87 | 17.96 | 18.16 | 292,344 | -0.56(-2.99%) |
Sep 03, 2008 | 18.71 | 19.16 | 18.54 | 18.72 | 334,131 | +0.01(+0.07%) |
Sep 02, 2008 | 18.93 | 19.23 | 18.61 | 18.71 | 330,619 | +0.20(+1.09%) |
Aug 29, 2008 | 18.76 | 18.76 | 18.38 | 18.51 | 330,439 | -0.28(-1.48%) |
Aug 28, 2008 | 18.39 | 19.12 | 18.39 | 18.78 | 242,428 | +0.35(+1.88%) |
Aug 27, 2008 | 18.35 | 18.67 | 18.24 | 18.44 | 207,349 | +0.12(+0.68%) |
Aug 26, 2008 | 18.07 | 18.47 | 17.87 | 18.31 | 288,195 | +0.23(+1.25%) |
Aug 25, 2008 | 18.67 | 18.72 | 18.02 | 18.09 | 241,759 | -0.62(-3.31%) |
Aug 22, 2008 | 18.53 | 18.98 | 18.41 | 18.71 | 218,580 | +0.27(+1.44%) |
Aug 21, 2008 | 18.74 | 19.12 | 18.38 | 18.44 | 214,127 | -0.39(-2.07%) |
Aug 20, 2008 | 18.73 | 19.11 | 18.25 | 18.83 | 455,091 | +0.03(+0.14%) |
Aug 19, 2008 | 19.26 | 19.65 | 18.79 | 18.81 | 362,696 | -0.71(-3.61%) |
Aug 18, 2008 | 19.71 | 19.87 | 19.31 | 19.51 | 285,420 | -0.15(-0.76%) |
Aug 15, 2008 | 19.87 | 20.04 | 19.32 | 19.66 | 522,339 | +0.00(+0.00%) |
Aug 14, 2008 | 19.58 | 19.92 | 19.39 | 19.66 | 385,083 | -0.10(-0.50%) |
Aug 13, 2008 | 19.89 | 20.29 | 19.55 | 19.76 | 577,173 | -0.18(-0.88%) |
Aug 12, 2008 | 19.98 | 20.10 | 19.61 | 19.93 | 750,508 | -0.06(-0.32%) |
Aug 11, 2008 | 18.94 | 20.09 | 18.76 | 20.00 | 781,048 | +1.12(+5.96%) |
Aug 08, 2008 | 17.97 | 19.02 | 17.83 | 18.87 | 722,195 | +0.67(+3.69%) |
Aug 07, 2008 | 18.02 | 18.37 | 17.83 | 18.20 | 440,814 | +0.10(+0.57%) |
Aug 06, 2008 | 18.19 | 18.35 | 17.87 | 18.10 | 577,678 | -0.18(-1.00%) |
Aug 05, 2008 | 17.88 | 18.30 | 17.22 | 18.28 | 757,976 | +0.51(+2.86%) |
Aug 04, 2008 | 17.57 | 18.04 | 17.31 | 17.78 | 212,892 | +0.00(+0.00%) |