Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.31 | 15.40 | 14.65 | 14.96 | 0 | -0.43(-2.81%) |
Oct 30, 2008 | 15.52 | 15.70 | 14.90 | 15.39 | 685,645 | +0.16(+1.05%) |
Oct 29, 2008 | 15.46 | 15.79 | 14.89 | 15.23 | 635,051 | -0.27(-1.76%) |
Oct 28, 2008 | 14.18 | 15.50 | 13.81 | 15.50 | 579,395 | +1.64(+11.79%) |
Oct 27, 2008 | 14.19 | 14.34 | 13.70 | 13.87 | 594,897 | -0.54(-3.74%) |
Oct 24, 2008 | 13.50 | 14.81 | 13.08 | 14.41 | 807,692 | -0.28(-1.90%) |
Oct 23, 2008 | 14.67 | 15.18 | 13.64 | 14.69 | 839,044 | +0.18(+1.27%) |
Oct 22, 2008 | 15.03 | 15.14 | 14.09 | 14.50 | 444,366 | -0.69(-4.56%) |
Oct 21, 2008 | 15.78 | 15.78 | 14.95 | 15.19 | 457,795 | -0.82(-5.14%) |
Oct 20, 2008 | 14.76 | 16.02 | 14.67 | 16.02 | 332,991 | +1.40(+9.61%) |
Oct 17, 2008 | 14.41 | 15.55 | 13.94 | 14.61 | 0 | -0.25(-1.71%) |
Oct 16, 2008 | 13.92 | 14.87 | 13.42 | 14.87 | 856,161 | +1.00(+7.17%) |
Oct 15, 2008 | 15.47 | 15.47 | 13.87 | 13.87 | 626,520 | -1.63(-10.54%) |
Oct 14, 2008 | 16.59 | 17.14 | 14.70 | 15.51 | 1,109,532 | -0.78(-4.80%) |
Oct 13, 2008 | 14.76 | 16.29 | 14.51 | 16.29 | 712,108 | +2.19(+15.50%) |
Oct 10, 2008 | 13.77 | 14.74 | 13.03 | 14.10 | 1,175,543 | -0.18(-1.28%) |
Oct 09, 2008 | 15.80 | 15.98 | 14.29 | 14.29 | 728,737 | -1.37(-8.74%) |
Oct 08, 2008 | 15.40 | 16.35 | 15.11 | 15.66 | 870,331 | -0.18(-1.12%) |
Oct 07, 2008 | 16.83 | 17.02 | 15.83 | 15.83 | 687,377 | -0.77(-4.64%) |
Oct 06, 2008 | 17.67 | 17.96 | 15.87 | 16.60 | 824,426 | -1.37(-7.64%) |
Oct 03, 2008 | 18.07 | 18.71 | 17.92 | 17.98 | 0 | +0.11(+0.60%) |
Oct 02, 2008 | 18.58 | 18.65 | 17.77 | 17.87 | 378,753 | -0.75(-4.01%) |
Oct 01, 2008 | 18.25 | 18.65 | 18.19 | 18.62 | 374,820 | +0.21(+1.16%) |
Sep 30, 2008 | 18.28 | 18.79 | 18.01 | 18.41 | 646,569 | +0.31(+1.74%) |
Sep 29, 2008 | 18.89 | 19.09 | 17.93 | 18.09 | 483,093 | -1.13(-5.89%) |
Sep 26, 2008 | 19.09 | 19.31 | 18.78 | 19.22 | 0 | -0.08(-0.40%) |
Sep 25, 2008 | 18.96 | 19.49 | 18.87 | 19.30 | 434,143 | +0.29(+1.53%) |
Sep 24, 2008 | 19.83 | 19.83 | 18.94 | 19.01 | 726,634 | -0.84(-4.24%) |
Sep 23, 2008 | 20.25 | 20.46 | 19.79 | 19.85 | 459,694 | -0.57(-2.79%) |
Sep 22, 2008 | 21.49 | 21.66 | 20.35 | 20.42 | 618,547 | -1.01(-4.73%) |
Sep 19, 2008 | 21.27 | 23.24 | 20.92 | 21.43 | 0 | +0.55(+2.61%) |
Sep 18, 2008 | 19.22 | 21.21 | 19.10 | 20.89 | 1,101,486 | +1.97(+10.39%) |
Sep 17, 2008 | 19.21 | 19.49 | 18.83 | 18.92 | 753,721 | -0.54(-2.77%) |
Sep 16, 2008 | 19.06 | 19.47 | 18.52 | 19.46 | 574,189 | +0.40(+2.08%) |
Sep 15, 2008 | 19.28 | 19.51 | 18.93 | 19.06 | 362,352 | -0.41(-2.10%) |
Sep 12, 2008 | 19.46 | 19.72 | 19.42 | 19.47 | 346,480 | -0.13(-0.66%) |
Sep 11, 2008 | 19.37 | 19.61 | 19.03 | 19.60 | 319,280 | +0.16(+0.82%) |
Sep 10, 2008 | 19.69 | 19.77 | 19.38 | 19.44 | 442,740 | -0.05(-0.24%) |
Sep 09, 2008 | 19.61 | 19.99 | 19.49 | 19.49 | 634,244 | -0.16(-0.81%) |
Sep 08, 2008 | 19.47 | 19.66 | 19.29 | 19.65 | 581,714 | +0.41(+2.16%) |
Sep 05, 2008 | 19.50 | 19.54 | 18.96 | 19.23 | 0 | -0.30(-1.55%) |
Sep 04, 2008 | 19.73 | 19.74 | 19.31 | 19.54 | 396,661 | -0.21(-1.05%) |
Sep 03, 2008 | 19.80 | 20.03 | 19.59 | 19.74 | 778,232 | -0.05(-0.27%) |
Sep 02, 2008 | 20.24 | 20.36 | 19.74 | 19.80 | 445,296 | -0.23(-1.15%) |
Aug 29, 2008 | 20.44 | 20.58 | 20.00 | 20.03 | 0 | -0.49(-2.40%) |
Aug 28, 2008 | 20.47 | 20.54 | 20.23 | 20.52 | 388,524 | +0.19(+0.93%) |
Aug 27, 2008 | 20.12 | 20.49 | 20.08 | 20.33 | 331,311 | +0.28(+1.42%) |
Aug 26, 2008 | 19.86 | 20.22 | 19.84 | 20.05 | 303,468 | +0.11(+0.56%) |
Aug 25, 2008 | 20.23 | 20.28 | 19.64 | 19.93 | 288,486 | -0.38(-1.89%) |
Aug 22, 2008 | 19.99 | 20.38 | 19.99 | 20.32 | 283,528 | +0.43(+2.17%) |
Aug 21, 2008 | 19.90 | 20.14 | 19.87 | 19.89 | 439,406 | -0.24(-1.18%) |
Aug 20, 2008 | 20.16 | 20.28 | 20.00 | 20.12 | 427,028 | -0.05(-0.26%) |
Aug 19, 2008 | 20.22 | 20.33 | 20.07 | 20.18 | 328,997 | -0.02(-0.09%) |
Aug 18, 2008 | 19.85 | 20.26 | 19.76 | 20.19 | 523,985 | +0.46(+2.31%) |
Aug 15, 2008 | 19.71 | 19.84 | 19.55 | 19.74 | 0 | +0.49(+2.52%) |
Aug 14, 2008 | 19.36 | 19.44 | 19.02 | 19.25 | 472,918 | -0.20(-1.04%) |
Aug 13, 2008 | 19.82 | 19.82 | 19.11 | 19.45 | 513,493 | -0.51(-2.55%) |
Aug 12, 2008 | 19.62 | 20.45 | 19.62 | 19.96 | 601,262 | -0.56(-2.74%) |
Aug 11, 2008 | 19.83 | 20.69 | 19.69 | 20.53 | 401,073 | +0.63(+3.16%) |
Aug 08, 2008 | 19.15 | 19.96 | 19.15 | 19.90 | 301,042 | +0.66(+3.42%) |
Aug 07, 2008 | 19.49 | 19.50 | 19.24 | 19.24 | 361,305 | -0.41(-2.08%) |
Aug 06, 2008 | 19.31 | 19.65 | 19.28 | 19.65 | 401,180 | +0.28(+1.44%) |
Aug 05, 2008 | 19.25 | 19.51 | 19.06 | 19.37 | 363,826 | +0.18(+0.93%) |
Aug 04, 2008 | 19.15 | 19.39 | 18.87 | 19.19 | 485,005 | +0.12(+0.62%) |