Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.08 | 17.98 | 16.51 | 17.97 | 909,829 | +0.74(+4.32%) |
Oct 30, 2008 | 17.56 | 17.90 | 16.63 | 17.22 | 529,392 | +0.41(+2.45%) |
Oct 29, 2008 | 16.78 | 17.62 | 16.26 | 16.81 | 785,511 | -0.08(-0.48%) |
Oct 28, 2008 | 15.77 | 16.91 | 14.60 | 16.89 | 660,248 | +2.02(+13.60%) |
Oct 27, 2008 | 14.55 | 16.09 | 14.23 | 14.87 | 832,524 | +0.28(+1.94%) |
Oct 24, 2008 | 14.56 | 15.52 | 13.75 | 14.59 | 997,954 | -0.69(-4.50%) |
Oct 23, 2008 | 16.29 | 16.78 | 14.26 | 15.27 | 1,007,652 | -0.91(-5.60%) |
Oct 22, 2008 | 17.72 | 17.90 | 16.04 | 16.18 | 1,294,520 | -1.84(-10.19%) |
Oct 21, 2008 | 18.71 | 19.59 | 17.81 | 18.02 | 777,268 | -1.28(-6.62%) |
Oct 20, 2008 | 20.23 | 20.23 | 18.32 | 19.30 | 789,979 | -0.81(-4.02%) |
Oct 17, 2008 | 19.54 | 20.36 | 18.82 | 20.10 | 1,562,226 | -0.15(-0.76%) |
Oct 16, 2008 | 19.50 | 20.31 | 17.98 | 20.26 | 757,412 | +1.28(+6.73%) |
Oct 15, 2008 | 19.12 | 20.22 | 18.53 | 18.98 | 877,902 | -0.88(-4.44%) |
Oct 14, 2008 | 21.12 | 22.44 | 18.83 | 19.86 | 925,647 | -0.59(-2.89%) |
Oct 13, 2008 | 20.57 | 20.57 | 18.25 | 20.45 | 916,148 | +1.35(+7.07%) |
Oct 10, 2008 | 14.64 | 20.39 | 14.56 | 19.10 | 1,436,109 | +4.00(+26.53%) |
Oct 09, 2008 | 17.53 | 18.96 | 14.94 | 15.10 | 1,242,848 | -2.41(-13.77%) |
Oct 08, 2008 | 18.03 | 20.45 | 17.19 | 17.51 | 556,907 | -0.77(-4.21%) |
Oct 07, 2008 | 21.21 | 22.10 | 18.20 | 18.28 | 511,954 | -3.77(-17.10%) |
Oct 06, 2008 | 21.08 | 22.56 | 20.05 | 22.05 | 667,577 | -0.06(-0.26%) |
Oct 03, 2008 | 21.29 | 23.44 | 21.07 | 22.10 | 597,885 | +1.42(+6.84%) |
Oct 02, 2008 | 20.58 | 21.50 | 20.37 | 20.69 | 382,743 | +0.07(+0.35%) |
Oct 01, 2008 | 19.68 | 21.04 | 18.75 | 20.61 | 411,965 | +1.00(+5.12%) |
Sep 30, 2008 | 20.17 | 20.35 | 18.94 | 19.61 | 536,980 | -0.47(-2.34%) |
Sep 29, 2008 | 21.65 | 22.55 | 17.68 | 20.08 | 502,283 | -1.97(-8.95%) |
Sep 26, 2008 | 20.99 | 22.25 | 20.39 | 22.05 | 295,952 | +0.70(+3.26%) |
Sep 25, 2008 | 21.50 | 22.59 | 21.25 | 21.36 | 337,023 | -0.17(-0.79%) |
Sep 24, 2008 | 22.65 | 22.65 | 21.53 | 21.53 | 350,760 | -0.61(-2.74%) |
Sep 23, 2008 | 21.94 | 22.69 | 21.84 | 22.14 | 315,146 | -0.06(-0.26%) |
Sep 22, 2008 | 24.27 | 24.27 | 22.05 | 22.19 | 563,166 | -1.95(-8.08%) |
Sep 19, 2008 | 29.21 | 32.43 | 22.33 | 24.14 | 3,967,380 | +0.39(+1.64%) |
Sep 18, 2008 | 21.03 | 25.07 | 20.54 | 23.75 | 3,308,231 | +2.90(+13.93%) |
Sep 17, 2008 | 21.48 | 22.01 | 20.08 | 20.85 | 2,056,322 | -1.08(-4.91%) |
Sep 16, 2008 | 20.03 | 22.18 | 19.82 | 21.92 | 1,529,609 | +1.46(+7.11%) |
Sep 15, 2008 | 20.58 | 21.16 | 19.82 | 20.47 | 1,706,904 | -0.41(-1.98%) |
Sep 12, 2008 | 19.79 | 21.12 | 19.53 | 20.88 | 854,883 | +1.00(+5.05%) |
Sep 11, 2008 | 19.43 | 19.99 | 19.11 | 19.88 | 1,244,526 | -0.09(-0.45%) |
Sep 10, 2008 | 21.03 | 21.03 | 19.63 | 19.97 | 1,206,992 | -0.57(-2.80%) |
Sep 09, 2008 | 20.47 | 21.31 | 20.36 | 20.54 | 1,470,827 | -0.35(-1.67%) |
Sep 08, 2008 | 20.23 | 21.25 | 19.85 | 20.89 | 1,725,442 | +1.27(+6.47%) |
Sep 05, 2008 | 18.52 | 19.83 | 18.25 | 19.62 | 664,267 | +0.85(+4.53%) |
Sep 04, 2008 | 19.24 | 19.55 | 18.77 | 18.77 | 954,188 | -0.85(-4.33%) |
Sep 03, 2008 | 18.37 | 19.65 | 17.96 | 19.62 | 754,553 | +1.12(+6.03%) |
Sep 02, 2008 | 18.49 | 18.86 | 18.01 | 18.50 | 699,167 | +0.40(+2.19%) |
Aug 29, 2008 | 17.97 | 18.36 | 17.73 | 18.11 | 394,158 | -0.21(-1.15%) |
Aug 28, 2008 | 17.89 | 18.32 | 17.52 | 18.32 | 572,187 | +0.59(+3.33%) |
Aug 27, 2008 | 17.36 | 18.07 | 17.09 | 17.73 | 439,696 | +0.35(+2.00%) |
Aug 26, 2008 | 17.26 | 17.57 | 16.88 | 17.38 | 412,062 | +0.09(+0.51%) |
Aug 25, 2008 | 17.86 | 18.15 | 17.11 | 17.29 | 373,661 | -0.70(-3.87%) |
Aug 22, 2008 | 17.49 | 18.06 | 17.26 | 17.98 | 487,959 | +0.84(+4.91%) |
Aug 21, 2008 | 17.09 | 17.54 | 17.09 | 17.14 | 428,909 | -0.30(-1.72%) |
Aug 20, 2008 | 17.76 | 17.88 | 17.03 | 17.44 | 716,632 | -0.25(-1.42%) |
Aug 19, 2008 | 18.03 | 18.12 | 17.39 | 17.69 | 937,050 | -0.61(-3.32%) |
Aug 18, 2008 | 19.25 | 19.25 | 18.19 | 18.30 | 505,169 | -0.90(-4.68%) |
Aug 15, 2008 | 18.88 | 19.77 | 18.71 | 19.20 | 1,055,039 | +0.75(+4.08%) |
Aug 14, 2008 | 17.93 | 18.46 | 17.68 | 18.45 | 900,641 | +0.41(+2.29%) |
Aug 13, 2008 | 19.26 | 19.26 | 17.80 | 18.03 | 1,342,657 | -1.38(-7.09%) |
Aug 12, 2008 | 19.50 | 20.02 | 19.17 | 19.41 | 1,756,273 | -0.19(-0.99%) |
Aug 11, 2008 | 18.52 | 20.02 | 18.05 | 19.60 | 1,611,406 | +1.09(+5.90%) |
Aug 08, 2008 | 17.68 | 18.59 | 17.67 | 18.51 | 671,236 | +0.78(+4.38%) |
Aug 07, 2008 | 17.71 | 18.45 | 17.48 | 17.73 | 1,613,786 | -0.16(-0.90%) |
Aug 06, 2008 | 18.47 | 18.47 | 17.59 | 17.90 | 1,090,168 | -0.50(-2.73%) |
Aug 05, 2008 | 17.42 | 18.48 | 17.35 | 18.40 | 1,379,392 | +1.25(+7.26%) |
Aug 04, 2008 | 17.77 | 17.77 | 16.37 | 17.15 | 1,146,031 | +0.02(+0.09%) |