Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.09 | 16.56 | 16.09 | 16.29 | 127,721 | +0.09(+0.54%) |
Oct 30, 2008 | 16.42 | 16.42 | 15.90 | 16.20 | 190,883 | -0.01(-0.07%) |
Oct 29, 2008 | 16.11 | 16.52 | 15.94 | 16.21 | 138,351 | +0.08(+0.47%) |
Oct 28, 2008 | 15.20 | 16.14 | 14.86 | 16.14 | 186,418 | +1.45(+9.86%) |
Oct 27, 2008 | 14.76 | 15.25 | 14.69 | 14.69 | 141,118 | -0.56(-3.70%) |
Oct 24, 2008 | 14.69 | 15.38 | 14.52 | 15.25 | 547,009 | -0.33(-2.14%) |
Oct 23, 2008 | 15.57 | 15.76 | 14.90 | 15.59 | 684,915 | +0.19(+1.25%) |
Oct 22, 2008 | 15.70 | 15.70 | 15.07 | 15.39 | 141,673 | -0.76(-4.70%) |
Oct 21, 2008 | 16.24 | 16.52 | 16.13 | 16.15 | 124,369 | -0.47(-2.80%) |
Oct 20, 2008 | 16.32 | 16.62 | 16.20 | 16.62 | 110,343 | +0.55(+3.40%) |
Oct 17, 2008 | 15.66 | 16.58 | 15.66 | 16.07 | 160,049 | -0.05(-0.29%) |
Oct 16, 2008 | 15.50 | 16.12 | 14.93 | 16.12 | 302,851 | +0.85(+5.56%) |
Oct 15, 2008 | 16.14 | 16.17 | 15.19 | 15.27 | 139,394 | -1.08(-6.58%) |
Oct 14, 2008 | 17.28 | 18.52 | 16.11 | 16.35 | 295,997 | -0.48(-2.85%) |
Oct 13, 2008 | 15.72 | 16.83 | 15.72 | 16.83 | 460,370 | +1.33(+8.58%) |
Oct 10, 2008 | 14.93 | 15.62 | 14.40 | 15.50 | 251,738 | -0.13(-0.84%) |
Oct 09, 2008 | 16.91 | 16.91 | 15.47 | 15.63 | 219,164 | -1.18(-7.01%) |
Oct 08, 2008 | 16.83 | 17.21 | 16.57 | 16.80 | 315,692 | -0.36(-2.12%) |
Oct 07, 2008 | 17.87 | 17.96 | 17.16 | 17.17 | 289,649 | -0.58(-3.25%) |
Oct 06, 2008 | 18.09 | 18.16 | 17.09 | 17.75 | 254,085 | -0.62(-3.36%) |
Oct 03, 2008 | 18.65 | 18.75 | 18.27 | 18.36 | 154,712 | -0.17(-0.93%) |
Oct 02, 2008 | 18.66 | 18.69 | 18.49 | 18.54 | 126,891 | -0.40(-2.10%) |
Oct 01, 2008 | 18.58 | 18.93 | 18.50 | 18.93 | 92,820 | +0.22(+1.16%) |
Sep 30, 2008 | 18.15 | 18.77 | 18.15 | 18.72 | 246,125 | +0.66(+3.67%) |
Sep 29, 2008 | 18.77 | 18.89 | 17.98 | 18.05 | 90,358 | -1.01(-5.28%) |
Sep 26, 2008 | 18.84 | 19.14 | 18.84 | 19.06 | 0 | +0.04(+0.19%) |
Sep 25, 2008 | 19.02 | 19.16 | 18.93 | 19.02 | 59,245 | +0.30(+1.61%) |
Sep 24, 2008 | 18.73 | 18.81 | 18.66 | 18.72 | 128,035 | +0.01(+0.04%) |
Sep 23, 2008 | 18.79 | 19.06 | 18.64 | 18.71 | 56,782 | -0.18(-0.96%) |
Sep 22, 2008 | 19.22 | 19.22 | 18.90 | 18.90 | 55,970 | -0.55(-2.81%) |
Sep 19, 2008 | 20.09 | 20.09 | 19.15 | 19.44 | 0 | +0.12(+0.63%) |
Sep 18, 2008 | 18.98 | 19.43 | 18.80 | 19.32 | 369,256 | +0.52(+2.74%) |
Sep 17, 2008 | 18.90 | 19.13 | 18.74 | 18.81 | 71,581 | -0.48(-2.46%) |
Sep 16, 2008 | 18.83 | 19.32 | 18.56 | 19.28 | 176,048 | -0.03(-0.16%) |
Sep 15, 2008 | 19.26 | 19.49 | 19.24 | 19.31 | 145,581 | -0.28(-1.45%) |
Sep 12, 2008 | 19.32 | 19.60 | 19.30 | 19.60 | 140,333 | +0.10(+0.50%) |
Sep 11, 2008 | 19.08 | 19.50 | 19.08 | 19.50 | 208,427 | +0.14(+0.71%) |
Sep 10, 2008 | 19.19 | 19.44 | 19.19 | 19.36 | 69,679 | +0.11(+0.60%) |
Sep 09, 2008 | 19.41 | 19.49 | 19.24 | 19.24 | 220,435 | -0.06(-0.30%) |
Sep 08, 2008 | 19.49 | 19.49 | 19.16 | 19.30 | 157,388 | +0.21(+1.08%) |
Sep 05, 2008 | 18.84 | 19.10 | 18.68 | 19.10 | 0 | +0.18(+0.93%) |
Sep 04, 2008 | 19.07 | 19.23 | 18.92 | 18.92 | 124,627 | -0.28(-1.48%) |
Sep 03, 2008 | 19.20 | 19.27 | 19.14 | 19.20 | 111,105 | -0.07(-0.37%) |
Sep 02, 2008 | 19.29 | 19.47 | 19.27 | 19.27 | 107,881 | +0.16(+0.85%) |
Aug 29, 2008 | 19.20 | 19.33 | 19.11 | 19.11 | 69,860 | -0.18(-0.93%) |
Aug 28, 2008 | 19.64 | 19.64 | 19.19 | 19.29 | 43,882 | +0.11(+0.56%) |
Aug 27, 2008 | 19.06 | 19.22 | 19.06 | 19.18 | 88,909 | +0.08(+0.41%) |
Aug 26, 2008 | 19.11 | 19.15 | 19.02 | 19.11 | 64,075 | +0.01(+0.07%) |
Aug 25, 2008 | 19.32 | 19.32 | 18.82 | 19.09 | 58,367 | -0.28(-1.45%) |
Aug 22, 2008 | 19.23 | 19.37 | 19.23 | 19.37 | 41,425 | +0.09(+0.46%) |
Aug 21, 2008 | 19.18 | 19.29 | 19.12 | 19.29 | 54,248 | -0.02(-0.08%) |
Aug 20, 2008 | 19.39 | 19.39 | 19.19 | 19.30 | 147,694 | -0.06(-0.32%) |
Aug 19, 2008 | 19.33 | 19.41 | 19.33 | 19.36 | 208,403 | -0.07(-0.38%) |
Aug 18, 2008 | 19.63 | 19.73 | 19.40 | 19.44 | 276,862 | -0.15(-0.74%) |
Aug 15, 2008 | 19.53 | 19.64 | 19.40 | 19.58 | 0 | +0.21(+1.06%) |
Aug 14, 2008 | 19.29 | 19.55 | 19.29 | 19.38 | 129,970 | -0.13(-0.69%) |
Aug 13, 2008 | 19.53 | 19.58 | 19.40 | 19.51 | 209,144 | -0.12(-0.60%) |
Aug 12, 2008 | 19.54 | 19.72 | 19.54 | 19.63 | 209,251 | +0.04(+0.21%) |
Aug 11, 2008 | 19.60 | 19.67 | 19.55 | 19.59 | 354,673 | -0.02(-0.10%) |
Aug 08, 2008 | 19.15 | 19.63 | 19.15 | 19.61 | 134,863 | +0.44(+2.31%) |
Aug 07, 2008 | 19.38 | 19.39 | 19.15 | 19.17 | 97,636 | -0.44(-2.24%) |
Aug 06, 2008 | 19.48 | 19.63 | 19.42 | 19.61 | 229,017 | +0.02(+0.09%) |
Aug 05, 2008 | 19.35 | 19.60 | 19.31 | 19.59 | 644,998 | +0.50(+2.60%) |
Aug 04, 2008 | 18.91 | 19.13 | 18.91 | 19.09 | 157,106 | +0.38(+2.06%) |