Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.02 | 19.25 | 18.02 | 19.00 | 0 | +0.79(+4.34%) |
Oct 30, 2008 | 19.11 | 19.11 | 16.90 | 18.21 | 912,166 | +0.42(+2.38%) |
Oct 29, 2008 | 17.53 | 18.21 | 17.17 | 17.79 | 828,756 | +0.15(+0.86%) |
Oct 28, 2008 | 15.88 | 17.64 | 15.36 | 17.64 | 782,282 | +2.00(+12.77%) |
Oct 27, 2008 | 16.12 | 16.76 | 15.63 | 15.64 | 506,329 | -0.85(-5.18%) |
Oct 24, 2008 | 16.09 | 16.92 | 15.87 | 16.49 | 998,405 | -0.56(-3.29%) |
Oct 23, 2008 | 17.01 | 17.69 | 16.21 | 17.05 | 1,496,247 | +0.21(+1.24%) |
Oct 22, 2008 | 17.39 | 17.48 | 16.49 | 16.85 | 1,308,604 | -0.97(-5.44%) |
Oct 21, 2008 | 18.02 | 18.59 | 17.78 | 17.82 | 1,027,341 | -0.44(-2.40%) |
Oct 20, 2008 | 17.58 | 18.54 | 17.55 | 18.25 | 857,162 | +0.80(+4.61%) |
Oct 17, 2008 | 16.77 | 18.49 | 16.56 | 17.45 | 0 | +0.19(+1.12%) |
Oct 16, 2008 | 16.67 | 17.90 | 15.79 | 17.26 | 2,426,746 | +0.59(+3.53%) |
Oct 15, 2008 | 18.35 | 18.51 | 16.52 | 16.67 | 1,014,385 | -2.08(-11.11%) |
Oct 14, 2008 | 19.26 | 19.67 | 18.20 | 18.75 | 1,085,106 | +0.02(+0.11%) |
Oct 13, 2008 | 17.35 | 18.73 | 17.22 | 18.73 | 1,311,604 | +2.00(+11.94%) |
Oct 10, 2008 | 16.29 | 17.59 | 15.60 | 16.73 | 1,753,133 | -0.40(-2.31%) |
Oct 09, 2008 | 18.84 | 19.35 | 17.08 | 17.13 | 1,260,311 | -1.73(-9.18%) |
Oct 08, 2008 | 19.14 | 19.92 | 18.60 | 18.86 | 1,590,472 | -0.55(-2.81%) |
Oct 07, 2008 | 21.30 | 21.56 | 19.40 | 19.40 | 1,584,109 | -1.69(-8.00%) |
Oct 06, 2008 | 20.91 | 21.37 | 19.86 | 21.09 | 1,160,540 | -0.72(-3.29%) |
Oct 03, 2008 | 22.61 | 22.96 | 21.66 | 21.81 | 0 | -0.48(-2.16%) |
Oct 02, 2008 | 22.70 | 22.98 | 22.04 | 22.29 | 973,394 | -0.52(-2.27%) |
Oct 01, 2008 | 22.66 | 22.99 | 22.31 | 22.81 | 548,126 | -0.02(-0.09%) |
Sep 30, 2008 | 22.68 | 22.87 | 22.18 | 22.83 | 903,923 | +0.56(+2.52%) |
Sep 29, 2008 | 22.32 | 22.55 | 21.37 | 22.27 | 1,071,635 | -0.35(-1.56%) |
Sep 26, 2008 | 22.61 | 22.71 | 22.08 | 22.62 | 0 | -0.39(-1.69%) |
Sep 25, 2008 | 22.85 | 23.52 | 22.61 | 23.01 | 776,410 | +0.51(+2.27%) |
Sep 24, 2008 | 22.70 | 22.99 | 22.12 | 22.50 | 809,765 | -0.20(-0.89%) |
Sep 23, 2008 | 23.38 | 23.81 | 22.56 | 22.70 | 694,381 | -0.65(-2.77%) |
Sep 22, 2008 | 23.92 | 23.92 | 23.23 | 23.35 | 1,172,563 | -0.69(-2.87%) |
Sep 19, 2008 | 23.34 | 24.04 | 22.94 | 24.04 | 0 | +1.59(+7.07%) |
Sep 18, 2008 | 21.62 | 22.77 | 20.94 | 22.45 | 1,913,618 | +1.08(+5.08%) |
Sep 17, 2008 | 22.26 | 22.27 | 21.14 | 21.36 | 1,031,197 | -1.22(-5.41%) |
Sep 16, 2008 | 22.07 | 22.71 | 21.57 | 22.59 | 989,923 | +0.24(+1.09%) |
Sep 15, 2008 | 22.48 | 23.14 | 22.21 | 22.34 | 835,223 | -0.87(-3.75%) |
Sep 12, 2008 | 22.82 | 23.38 | 22.68 | 23.21 | 1,056,052 | +0.31(+1.35%) |
Sep 11, 2008 | 22.75 | 23.12 | 22.23 | 22.90 | 792,270 | -0.04(-0.16%) |
Sep 10, 2008 | 21.87 | 23.34 | 21.77 | 22.94 | 1,737,741 | +1.30(+6.01%) |
Sep 09, 2008 | 22.36 | 22.87 | 21.64 | 21.64 | 1,099,360 | -0.65(-2.90%) |
Sep 08, 2008 | 21.96 | 22.40 | 21.85 | 22.28 | 697,592 | +0.61(+2.82%) |
Sep 05, 2008 | 21.69 | 21.89 | 21.14 | 21.67 | 0 | -0.15(-0.69%) |
Sep 04, 2008 | 21.74 | 22.59 | 21.72 | 21.82 | 1,407,180 | -0.02(-0.10%) |
Sep 03, 2008 | 20.70 | 21.90 | 20.70 | 21.85 | 1,454,297 | +1.65(+8.18%) |
Sep 02, 2008 | 19.88 | 20.91 | 19.88 | 20.19 | 1,269,784 | +0.32(+1.59%) |
Aug 29, 2008 | 19.77 | 20.31 | 19.77 | 19.88 | 0 | +0.09(+0.47%) |
Aug 28, 2008 | 19.40 | 19.93 | 19.33 | 19.78 | 290,749 | +0.52(+2.68%) |
Aug 27, 2008 | 19.12 | 19.47 | 19.07 | 19.27 | 349,766 | +0.15(+0.79%) |
Aug 26, 2008 | 18.91 | 19.51 | 18.91 | 19.12 | 631,893 | +0.19(+1.03%) |
Aug 25, 2008 | 19.12 | 19.17 | 18.79 | 18.92 | 534,349 | -0.32(-1.64%) |
Aug 22, 2008 | 19.12 | 19.34 | 18.96 | 19.24 | 260,718 | +0.13(+0.68%) |
Aug 21, 2008 | 19.16 | 19.21 | 18.85 | 19.11 | 375,695 | -0.13(-0.67%) |
Aug 20, 2008 | 19.62 | 19.62 | 18.99 | 19.24 | 452,623 | -0.24(-1.25%) |
Aug 19, 2008 | 20.02 | 20.16 | 19.35 | 19.48 | 310,068 | -0.57(-2.87%) |
Aug 18, 2008 | 20.60 | 20.73 | 20.01 | 20.06 | 356,035 | -0.51(-2.48%) |
Aug 15, 2008 | 20.67 | 21.15 | 20.49 | 20.57 | 0 | -0.06(-0.31%) |
Aug 14, 2008 | 20.34 | 20.84 | 20.18 | 20.63 | 669,950 | +0.24(+1.16%) |
Aug 13, 2008 | 20.42 | 20.55 | 20.17 | 20.39 | 568,204 | -0.02(-0.11%) |
Aug 12, 2008 | 21.02 | 21.49 | 20.35 | 20.42 | 652,910 | -0.59(-2.80%) |
Aug 11, 2008 | 20.08 | 21.09 | 19.65 | 21.00 | 1,461,548 | +1.21(+6.10%) |
Aug 08, 2008 | 18.99 | 19.86 | 18.95 | 19.80 | 662,914 | +0.86(+4.55%) |
Aug 07, 2008 | 19.29 | 19.32 | 18.86 | 18.94 | 458,260 | -0.46(-2.37%) |
Aug 06, 2008 | 19.39 | 19.56 | 19.20 | 19.40 | 628,487 | +0.07(+0.37%) |
Aug 05, 2008 | 18.43 | 19.42 | 18.33 | 19.32 | 1,025,081 | +0.99(+5.41%) |
Aug 04, 2008 | 18.85 | 18.85 | 18.30 | 18.33 | 506,876 | -0.57(-3.04%) |