Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.67 | 17.46 | 16.65 | 16.80 | 1,147,287 | -0.60(-3.45%) |
Oct 30, 2008 | 17.66 | 17.77 | 16.92 | 17.40 | 1,689,257 | -0.41(-2.29%) |
Oct 29, 2008 | 17.47 | 18.60 | 17.45 | 17.80 | 1,756,215 | -0.59(-3.22%) |
Oct 28, 2008 | 16.60 | 18.40 | 16.12 | 18.40 | 2,899,803 | +2.81(+18.02%) |
Oct 27, 2008 | 14.95 | 15.76 | 14.80 | 15.59 | 1,039,075 | +0.91(+6.21%) |
Oct 24, 2008 | 14.06 | 14.97 | 14.06 | 14.68 | 1,071,581 | -0.54(-3.53%) |
Oct 23, 2008 | 15.00 | 15.29 | 14.34 | 15.21 | 2,422,093 | -0.36(-2.30%) |
Oct 22, 2008 | 15.57 | 16.35 | 15.40 | 15.57 | 3,294,746 | -0.65(-4.00%) |
Oct 21, 2008 | 17.12 | 17.22 | 15.92 | 16.22 | 2,416,672 | -1.70(-9.48%) |
Oct 20, 2008 | 17.99 | 18.54 | 17.79 | 17.92 | 536,156 | +0.46(+2.66%) |
Oct 17, 2008 | 17.27 | 18.43 | 17.24 | 17.46 | 729,577 | -0.25(-1.40%) |
Oct 16, 2008 | 17.30 | 17.83 | 16.84 | 17.70 | 741,548 | -0.02(-0.09%) |
Oct 15, 2008 | 18.50 | 18.57 | 17.42 | 17.72 | 2,002,373 | -0.64(-3.47%) |
Oct 14, 2008 | 18.09 | 19.16 | 17.70 | 18.36 | 2,364,838 | +1.06(+6.15%) |
Oct 13, 2008 | 16.28 | 17.70 | 16.01 | 17.29 | 1,124,037 | +1.69(+10.83%) |
Oct 10, 2008 | 15.29 | 16.48 | 14.84 | 15.60 | 0 | -0.76(-4.63%) |
Oct 09, 2008 | 17.89 | 18.06 | 16.36 | 16.36 | 1,069,387 | -1.64(-9.13%) |
Oct 08, 2008 | 18.76 | 19.00 | 17.61 | 18.00 | 1,224,780 | -1.06(-5.54%) |
Oct 07, 2008 | 19.87 | 20.10 | 18.94 | 19.06 | 942,840 | -0.45(-2.31%) |
Oct 06, 2008 | 20.47 | 20.56 | 18.72 | 19.51 | 871,552 | -1.27(-6.11%) |
Oct 03, 2008 | 20.83 | 21.41 | 20.78 | 20.78 | 0 | +0.39(+1.91%) |
Oct 02, 2008 | 20.76 | 20.90 | 20.39 | 20.39 | 389,547 | -0.15(-0.75%) |
Oct 01, 2008 | 20.12 | 20.99 | 20.08 | 20.55 | 638,854 | +1.39(+7.26%) |
Sep 30, 2008 | 20.38 | 20.53 | 19.16 | 19.16 | 594,949 | +0.15(+0.81%) |
Sep 29, 2008 | 20.73 | 20.87 | 19.00 | 19.00 | 560,996 | -2.27(-10.68%) |
Sep 26, 2008 | 21.23 | 21.38 | 20.99 | 21.27 | 0 | +0.23(+1.10%) |
Sep 25, 2008 | 20.82 | 21.27 | 20.68 | 21.04 | 682,633 | +0.56(+2.73%) |
Sep 24, 2008 | 20.87 | 20.95 | 20.38 | 20.48 | 822,206 | -0.05(-0.24%) |
Sep 23, 2008 | 20.57 | 20.70 | 20.19 | 20.53 | 425,976 | +0.51(+2.53%) |
Sep 22, 2008 | 20.44 | 20.48 | 20.02 | 20.03 | 368,646 | -0.58(-2.80%) |
Sep 19, 2008 | 20.76 | 20.79 | 20.27 | 20.60 | 0 | -0.08(-0.37%) |
Sep 18, 2008 | 20.04 | 20.83 | 19.53 | 20.68 | 1,026,899 | +1.75(+9.27%) |
Sep 17, 2008 | 19.61 | 19.65 | 18.89 | 18.93 | 1,353,401 | -1.06(-5.32%) |
Sep 16, 2008 | 19.82 | 20.06 | 19.58 | 19.99 | 529,398 | -0.24(-1.18%) |
Sep 15, 2008 | 20.48 | 20.69 | 19.87 | 20.23 | 987,577 | -0.38(-1.84%) |
Sep 12, 2008 | 20.23 | 20.77 | 20.08 | 20.61 | 2,493,886 | +0.05(+0.23%) |
Sep 11, 2008 | 20.23 | 20.56 | 20.12 | 20.56 | 3,531,499 | +0.02(+0.09%) |
Sep 10, 2008 | 20.43 | 20.72 | 20.40 | 20.54 | 1,185,839 | +0.12(+0.57%) |
Sep 09, 2008 | 20.59 | 20.77 | 20.23 | 20.42 | 1,694,519 | +0.20(+0.99%) |
Sep 08, 2008 | 20.30 | 20.74 | 20.17 | 20.22 | 592,133 | +0.08(+0.42%) |
Sep 05, 2008 | 20.06 | 20.22 | 19.87 | 20.14 | 0 | +0.10(+0.49%) |
Sep 04, 2008 | 20.53 | 20.58 | 20.04 | 20.04 | 469,936 | -0.66(-3.18%) |
Sep 03, 2008 | 20.83 | 21.01 | 20.65 | 20.70 | 358,950 | -0.36(-1.70%) |
Sep 02, 2008 | 21.13 | 21.30 | 21.02 | 21.06 | 296,112 | +0.05(+0.22%) |
Aug 29, 2008 | 20.88 | 21.32 | 20.88 | 21.01 | 0 | -0.02(-0.07%) |
Aug 28, 2008 | 20.89 | 21.17 | 20.86 | 21.03 | 233,859 | +0.23(+1.13%) |
Aug 27, 2008 | 20.91 | 20.91 | 20.67 | 20.79 | 258,417 | +0.06(+0.27%) |
Aug 26, 2008 | 20.59 | 21.00 | 20.52 | 20.74 | 306,934 | -0.31(-1.45%) |
Aug 25, 2008 | 21.04 | 21.43 | 20.89 | 21.04 | 169,390 | -0.22(-1.03%) |
Aug 22, 2008 | 21.01 | 21.26 | 20.97 | 21.26 | 0 | +0.09(+0.42%) |
Aug 21, 2008 | 20.96 | 21.19 | 20.95 | 21.17 | 244,145 | -0.12(-0.55%) |
Aug 20, 2008 | 21.21 | 21.35 | 21.16 | 21.29 | 485,904 | -0.14(-0.65%) |
Aug 19, 2008 | 21.29 | 21.43 | 21.27 | 21.43 | 345,341 | -0.04(-0.17%) |
Aug 18, 2008 | 21.40 | 21.60 | 21.35 | 21.47 | 245,064 | +0.07(+0.35%) |
Aug 15, 2008 | 21.25 | 21.48 | 21.25 | 21.39 | 0 | -0.08(-0.39%) |
Aug 14, 2008 | 21.17 | 21.63 | 21.16 | 21.47 | 349,697 | -0.15(-0.70%) |
Aug 13, 2008 | 21.31 | 21.63 | 21.01 | 21.63 | 664,577 | -0.27(-1.26%) |
Aug 12, 2008 | 21.75 | 21.96 | 21.60 | 21.90 | 661,156 | -0.41(-1.83%) |
Aug 11, 2008 | 22.40 | 22.42 | 22.15 | 22.31 | 447,067 | +0.13(+0.59%) |
Aug 08, 2008 | 21.60 | 22.20 | 21.58 | 22.18 | 598,671 | -0.40(-1.79%) |
Aug 07, 2008 | 22.90 | 22.96 | 22.58 | 22.58 | 471,687 | -0.77(-3.28%) |
Aug 06, 2008 | 23.15 | 23.49 | 23.09 | 23.35 | 597,910 | -0.11(-0.47%) |
Aug 05, 2008 | 23.14 | 23.59 | 23.07 | 23.46 | 2,010,299 | +0.85(+3.74%) |
Aug 04, 2008 | 22.66 | 22.76 | 22.44 | 22.61 | 1,044,279 | +0.33(+1.48%) |