Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.56 | 19.20 | 17.90 | 18.65 | 291,956 | -0.02(-0.10%) |
Oct 30, 2008 | 18.28 | 18.85 | 17.84 | 18.67 | 274,995 | +0.91(+5.15%) |
Oct 29, 2008 | 16.71 | 18.28 | 16.31 | 17.76 | 255,179 | +1.08(+6.48%) |
Oct 28, 2008 | 15.48 | 16.71 | 15.04 | 16.68 | 223,907 | +1.30(+8.48%) |
Oct 27, 2008 | 15.96 | 16.51 | 15.37 | 15.37 | 232,060 | -0.92(-5.67%) |
Oct 24, 2008 | 14.11 | 16.51 | 13.98 | 16.30 | 579,295 | +1.23(+8.13%) |
Oct 23, 2008 | 14.85 | 15.30 | 14.24 | 15.07 | 506,991 | +1.16(+8.32%) |
Oct 22, 2008 | 14.12 | 14.91 | 13.70 | 13.91 | 153,400 | -0.41(-2.85%) |
Oct 21, 2008 | 15.40 | 15.73 | 14.28 | 14.32 | 283,273 | -1.27(-8.17%) |
Oct 20, 2008 | 15.33 | 15.62 | 14.99 | 15.60 | 100,343 | +0.40(+2.62%) |
Oct 17, 2008 | 15.40 | 16.09 | 14.89 | 15.20 | 335,772 | -0.77(-4.81%) |
Oct 16, 2008 | 14.68 | 16.02 | 13.75 | 15.97 | 270,601 | +1.40(+9.62%) |
Oct 15, 2008 | 15.54 | 15.94 | 14.56 | 14.56 | 213,740 | -1.19(-7.54%) |
Oct 14, 2008 | 16.67 | 16.96 | 15.53 | 15.75 | 236,580 | -0.36(-2.23%) |
Oct 13, 2008 | 15.96 | 16.47 | 15.34 | 16.11 | 349,744 | +0.35(+2.22%) |
Oct 10, 2008 | 13.53 | 15.83 | 13.50 | 15.76 | 799,351 | +1.75(+12.50%) |
Oct 09, 2008 | 14.92 | 15.40 | 14.01 | 14.01 | 311,748 | -0.64(-4.38%) |
Oct 08, 2008 | 14.73 | 15.57 | 14.13 | 14.65 | 530,932 | -0.67(-4.38%) |
Oct 07, 2008 | 16.71 | 16.96 | 15.27 | 15.32 | 530,569 | -1.17(-7.08%) |
Oct 06, 2008 | 15.99 | 16.57 | 14.99 | 16.49 | 391,617 | +0.11(+0.65%) |
Oct 03, 2008 | 17.42 | 17.60 | 16.35 | 16.38 | 248,794 | -0.77(-4.48%) |
Oct 02, 2008 | 17.37 | 17.69 | 16.89 | 17.15 | 421,443 | -0.37(-2.11%) |
Oct 01, 2008 | 17.48 | 18.25 | 17.20 | 17.52 | 309,762 | -0.10(-0.55%) |
Sep 30, 2008 | 17.38 | 18.04 | 17.10 | 17.62 | 353,077 | +0.37(+2.14%) |
Sep 29, 2008 | 17.50 | 17.70 | 17.01 | 17.25 | 390,538 | -0.51(-2.85%) |
Sep 26, 2008 | 17.62 | 17.78 | 16.94 | 17.76 | 227,928 | -0.01(-0.05%) |
Sep 25, 2008 | 18.19 | 18.51 | 17.73 | 17.76 | 196,090 | -0.36(-1.99%) |
Sep 24, 2008 | 18.32 | 19.30 | 18.00 | 18.12 | 212,731 | -0.21(-1.17%) |
Sep 23, 2008 | 19.58 | 19.93 | 18.26 | 18.34 | 282,860 | -1.26(-6.45%) |
Sep 22, 2008 | 20.07 | 20.43 | 19.49 | 19.60 | 318,330 | -0.47(-2.33%) |
Sep 19, 2008 | 19.41 | 20.35 | 19.14 | 20.07 | 812,053 | +1.75(+9.56%) |
Sep 18, 2008 | 18.11 | 18.94 | 17.23 | 18.32 | 649,718 | +0.56(+3.18%) |
Sep 17, 2008 | 18.38 | 18.66 | 17.22 | 17.76 | 551,745 | -0.91(-4.90%) |
Sep 16, 2008 | 18.34 | 18.68 | 17.80 | 18.67 | 658,310 | +0.38(+2.07%) |
Sep 15, 2008 | 18.15 | 19.09 | 17.93 | 18.29 | 342,771 | -0.40(-2.13%) |
Sep 12, 2008 | 17.76 | 18.74 | 17.69 | 18.69 | 403,833 | +0.82(+4.57%) |
Sep 11, 2008 | 17.15 | 18.01 | 16.90 | 17.87 | 473,742 | +0.56(+3.26%) |
Sep 10, 2008 | 17.40 | 17.66 | 16.90 | 17.31 | 542,219 | +0.16(+0.91%) |
Sep 09, 2008 | 17.43 | 18.05 | 17.05 | 17.15 | 597,002 | -0.25(-1.45%) |
Sep 08, 2008 | 17.97 | 18.18 | 17.04 | 17.40 | 250,457 | -0.03(-0.17%) |
Sep 05, 2008 | 17.23 | 17.50 | 16.90 | 17.43 | 506,966 | +0.06(+0.34%) |
Sep 04, 2008 | 17.47 | 17.48 | 17.14 | 17.38 | 626,850 | -0.29(-1.65%) |
Sep 03, 2008 | 17.77 | 17.84 | 17.37 | 17.67 | 674,341 | -0.10(-0.55%) |
Sep 02, 2008 | 18.72 | 18.72 | 17.76 | 17.76 | 323,013 | -0.79(-4.25%) |
Aug 29, 2008 | 18.50 | 18.89 | 18.09 | 18.55 | 319,046 | +0.04(+0.21%) |
Aug 28, 2008 | 18.60 | 18.76 | 18.12 | 18.51 | 266,671 | +0.03(+0.16%) |
Aug 27, 2008 | 18.23 | 18.82 | 18.10 | 18.48 | 471,179 | +0.29(+1.60%) |
Aug 26, 2008 | 18.42 | 18.90 | 18.11 | 18.19 | 387,716 | -0.27(-1.48%) |
Aug 25, 2008 | 18.97 | 18.97 | 18.39 | 18.47 | 281,257 | -0.55(-2.92%) |
Aug 22, 2008 | 19.16 | 19.44 | 18.88 | 19.02 | 246,194 | -0.02(-0.10%) |
Aug 21, 2008 | 18.25 | 19.27 | 18.13 | 19.04 | 299,206 | +0.63(+3.44%) |
Aug 20, 2008 | 18.83 | 19.01 | 18.18 | 18.41 | 378,638 | -0.39(-2.07%) |
Aug 19, 2008 | 19.16 | 19.51 | 18.58 | 18.80 | 342,898 | -0.38(-1.98%) |
Aug 18, 2008 | 19.85 | 19.89 | 19.04 | 19.18 | 477,672 | -0.71(-3.57%) |
Aug 15, 2008 | 20.01 | 20.40 | 19.51 | 19.89 | 391,083 | +0.06(+0.29%) |
Aug 14, 2008 | 19.57 | 19.97 | 19.28 | 19.83 | 362,034 | +0.12(+0.59%) |
Aug 13, 2008 | 19.26 | 19.88 | 19.20 | 19.71 | 364,542 | +0.30(+1.55%) |
Aug 12, 2008 | 19.82 | 20.22 | 19.00 | 19.41 | 484,242 | -0.51(-2.54%) |
Aug 11, 2008 | 18.93 | 20.18 | 18.81 | 19.91 | 607,424 | +0.99(+5.24%) |
Aug 08, 2008 | 18.08 | 19.11 | 17.86 | 18.92 | 640,393 | +0.83(+4.57%) |
Aug 07, 2008 | 17.88 | 18.14 | 17.44 | 18.10 | 331,826 | +0.08(+0.43%) |
Aug 06, 2008 | 17.42 | 18.09 | 17.39 | 18.02 | 280,745 | +0.38(+2.15%) |
Aug 05, 2008 | 17.71 | 18.12 | 17.43 | 17.64 | 611,414 | +0.14(+0.78%) |
Aug 04, 2008 | 18.04 | 18.43 | 17.46 | 17.50 | 434,776 | -0.51(-2.81%) |