Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.79 | 21.15 | 18.42 | 18.80 | 0 | +0.25(+1.36%) |
Oct 30, 2008 | 18.17 | 19.15 | 18.10 | 18.55 | 270,145 | +1.00(+5.67%) |
Oct 29, 2008 | 17.60 | 18.35 | 17.02 | 17.56 | 388,281 | +0.10(+0.56%) |
Oct 28, 2008 | 16.56 | 17.49 | 15.56 | 17.46 | 465,209 | +1.38(+8.58%) |
Oct 27, 2008 | 16.76 | 17.40 | 16.08 | 16.08 | 240,168 | -0.87(-5.15%) |
Oct 24, 2008 | 16.52 | 17.59 | 16.22 | 16.95 | 0 | -0.92(-5.16%) |
Oct 23, 2008 | 17.78 | 18.28 | 16.80 | 17.87 | 337,391 | +0.20(+1.16%) |
Oct 22, 2008 | 18.13 | 18.60 | 17.29 | 17.67 | 305,577 | -0.74(-4.03%) |
Oct 21, 2008 | 18.16 | 18.92 | 18.00 | 18.41 | 261,259 | -0.07(-0.40%) |
Oct 20, 2008 | 18.09 | 18.53 | 17.60 | 18.49 | 268,184 | +0.59(+3.28%) |
Oct 17, 2008 | 17.93 | 19.20 | 17.44 | 17.90 | 0 | -0.74(-3.98%) |
Oct 16, 2008 | 17.85 | 18.77 | 17.01 | 18.64 | 707,333 | +0.72(+4.01%) |
Oct 15, 2008 | 19.25 | 19.54 | 17.92 | 17.92 | 333,052 | -1.68(-8.58%) |
Oct 14, 2008 | 20.98 | 20.98 | 19.14 | 19.60 | 369,877 | -0.57(-2.83%) |
Oct 13, 2008 | 19.60 | 20.78 | 19.34 | 20.17 | 899,367 | +0.94(+4.88%) |
Oct 10, 2008 | 16.18 | 20.02 | 16.18 | 19.24 | 0 | +1.47(+8.27%) |
Oct 09, 2008 | 18.89 | 19.05 | 17.67 | 17.77 | 517,948 | -1.00(-5.35%) |
Oct 08, 2008 | 19.09 | 19.69 | 18.19 | 18.77 | 786,378 | -1.03(-5.19%) |
Oct 07, 2008 | 20.00 | 20.30 | 19.71 | 19.80 | 994,650 | +0.31(+1.59%) |
Oct 06, 2008 | 19.69 | 20.08 | 18.50 | 19.49 | 638,903 | -0.76(-3.75%) |
Oct 03, 2008 | 21.06 | 21.76 | 20.15 | 20.25 | 0 | -0.45(-2.17%) |
Oct 02, 2008 | 21.94 | 22.16 | 20.61 | 20.70 | 351,518 | -1.34(-6.07%) |
Oct 01, 2008 | 21.88 | 22.35 | 21.68 | 22.04 | 368,944 | -0.07(-0.33%) |
Sep 30, 2008 | 21.91 | 22.23 | 21.40 | 22.11 | 445,014 | +0.58(+2.69%) |
Sep 29, 2008 | 21.91 | 22.34 | 20.70 | 21.53 | 534,626 | -0.87(-3.86%) |
Sep 26, 2008 | 22.29 | 22.70 | 21.79 | 22.39 | 0 | -0.31(-1.37%) |
Sep 25, 2008 | 22.29 | 22.81 | 22.24 | 22.70 | 311,152 | +0.42(+1.90%) |
Sep 24, 2008 | 23.37 | 23.39 | 22.14 | 22.28 | 354,807 | -1.09(-4.68%) |
Sep 23, 2008 | 23.36 | 24.04 | 22.84 | 23.37 | 335,761 | -0.03(-0.14%) |
Sep 22, 2008 | 25.59 | 25.59 | 22.99 | 23.41 | 370,671 | -2.63(-10.09%) |
Sep 19, 2008 | 25.10 | 26.12 | 24.08 | 26.03 | 0 | +1.96(+8.14%) |
Sep 18, 2008 | 23.64 | 26.12 | 23.28 | 24.08 | 1,718,647 | +0.78(+3.33%) |
Sep 17, 2008 | 22.30 | 23.50 | 22.03 | 23.30 | 830,026 | +0.64(+2.81%) |
Sep 16, 2008 | 20.97 | 22.66 | 20.97 | 22.66 | 589,452 | +1.27(+5.91%) |
Sep 15, 2008 | 22.35 | 22.43 | 21.22 | 21.40 | 325,797 | -1.19(-5.27%) |
Sep 12, 2008 | 21.95 | 22.68 | 21.37 | 22.59 | 0 | +0.55(+2.48%) |
Sep 11, 2008 | 21.07 | 22.04 | 21.07 | 22.04 | 491,141 | +0.26(+1.20%) |
Sep 10, 2008 | 22.00 | 23.04 | 21.64 | 21.78 | 537,213 | -0.02(-0.07%) |
Sep 09, 2008 | 22.79 | 23.24 | 21.69 | 21.80 | 332,982 | -0.95(-4.16%) |
Sep 08, 2008 | 22.17 | 23.03 | 21.73 | 22.75 | 426,323 | +1.28(+5.97%) |
Sep 05, 2008 | 21.08 | 21.56 | 20.88 | 21.46 | 0 | +0.03(+0.15%) |
Sep 04, 2008 | 22.19 | 22.28 | 21.41 | 21.43 | 302,078 | -0.91(-4.09%) |
Sep 03, 2008 | 22.70 | 22.88 | 22.09 | 22.35 | 352,753 | -0.49(-2.14%) |
Sep 02, 2008 | 23.78 | 23.78 | 22.48 | 22.84 | 341,702 | +0.15(+0.65%) |
Aug 29, 2008 | 23.57 | 23.73 | 22.52 | 22.69 | 0 | -1.02(-4.30%) |
Aug 28, 2008 | 23.22 | 24.00 | 23.16 | 23.71 | 224,265 | +0.48(+2.07%) |
Aug 27, 2008 | 22.44 | 23.66 | 22.44 | 23.23 | 180,784 | +0.82(+3.64%) |
Aug 26, 2008 | 22.32 | 22.80 | 21.89 | 22.41 | 288,211 | +0.04(+0.18%) |
Aug 25, 2008 | 23.00 | 23.06 | 22.07 | 22.37 | 381,717 | -0.76(-3.28%) |
Aug 22, 2008 | 22.87 | 23.41 | 22.73 | 23.13 | 0 | +0.36(+1.58%) |
Aug 21, 2008 | 22.46 | 22.92 | 22.17 | 22.77 | 247,215 | +0.23(+1.01%) |
Aug 20, 2008 | 22.44 | 23.02 | 22.20 | 22.54 | 151,608 | +0.20(+0.88%) |
Aug 19, 2008 | 22.49 | 22.78 | 22.20 | 22.35 | 257,231 | -0.23(-1.01%) |
Aug 18, 2008 | 23.86 | 23.86 | 22.22 | 22.57 | 468,512 | -0.60(-2.57%) |
Aug 15, 2008 | 22.84 | 23.50 | 22.66 | 23.17 | 0 | +0.41(+1.79%) |
Aug 14, 2008 | 22.53 | 23.25 | 22.53 | 22.76 | 355,281 | +0.11(+0.47%) |
Aug 13, 2008 | 23.24 | 23.42 | 22.29 | 22.66 | 639,812 | +0.11(+0.47%) |
Aug 12, 2008 | 23.26 | 23.26 | 21.32 | 22.55 | 633,721 | -0.70(-3.02%) |
Aug 11, 2008 | 22.08 | 23.50 | 22.08 | 23.25 | 715,079 | +1.12(+5.05%) |
Aug 08, 2008 | 21.46 | 22.72 | 21.32 | 22.13 | 453,293 | +0.67(+3.12%) |
Aug 07, 2008 | 21.10 | 21.68 | 21.06 | 21.46 | 463,588 | +0.21(+1.00%) |
Aug 06, 2008 | 20.73 | 21.51 | 20.57 | 21.25 | 311,249 | +0.34(+1.64%) |
Aug 05, 2008 | 20.35 | 21.14 | 20.00 | 20.91 | 732,941 | +0.76(+3.77%) |
Aug 04, 2008 | 20.15 | 20.29 | 19.88 | 20.15 | 532,922 | +0.02(+0.12%) |