Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.17 | 18.76 | 17.63 | 18.74 | 0 | +0.41(+2.24%) |
Oct 30, 2008 | 17.78 | 18.33 | 17.14 | 18.33 | 998,329 | +1.14(+6.61%) |
Oct 29, 2008 | 17.63 | 18.45 | 17.04 | 17.19 | 1,324,706 | -0.63(-3.54%) |
Oct 28, 2008 | 16.00 | 18.01 | 15.09 | 17.82 | 1,828,224 | +2.30(+14.78%) |
Oct 27, 2008 | 16.10 | 17.20 | 15.48 | 15.53 | 926,063 | -0.93(-5.66%) |
Oct 24, 2008 | 16.06 | 17.06 | 15.13 | 16.46 | 0 | -0.56(-3.32%) |
Oct 23, 2008 | 17.04 | 17.46 | 15.70 | 17.02 | 1,553,265 | +0.08(+0.48%) |
Oct 22, 2008 | 17.23 | 17.84 | 16.48 | 16.94 | 1,478,054 | -0.60(-3.43%) |
Oct 21, 2008 | 17.49 | 18.19 | 17.35 | 17.54 | 870,517 | -0.21(-1.16%) |
Oct 20, 2008 | 17.97 | 18.01 | 16.83 | 17.75 | 626,932 | +0.15(+0.83%) |
Oct 17, 2008 | 17.13 | 18.67 | 16.91 | 17.60 | 0 | -0.37(-2.04%) |
Oct 16, 2008 | 17.46 | 18.12 | 15.71 | 17.97 | 1,749,430 | +1.25(+7.46%) |
Oct 15, 2008 | 18.53 | 18.82 | 16.32 | 16.72 | 1,521,822 | -2.41(-12.58%) |
Oct 14, 2008 | 21.03 | 21.03 | 17.47 | 19.13 | 1,353,492 | -0.77(-3.87%) |
Oct 13, 2008 | 21.41 | 21.82 | 19.08 | 19.90 | 1,963,103 | -0.34(-1.70%) |
Oct 10, 2008 | 16.52 | 20.24 | 16.23 | 20.24 | 0 | +2.96(+17.10%) |
Oct 09, 2008 | 19.47 | 19.89 | 17.29 | 17.29 | 1,646,966 | -1.70(-8.96%) |
Oct 08, 2008 | 19.22 | 20.23 | 18.42 | 18.99 | 1,793,080 | -0.26(-1.33%) |
Oct 07, 2008 | 19.96 | 20.17 | 19.00 | 19.25 | 2,058,819 | -0.63(-3.17%) |
Oct 06, 2008 | 19.35 | 20.15 | 18.27 | 19.88 | 1,772,629 | -0.34(-1.70%) |
Oct 03, 2008 | 20.98 | 21.35 | 19.91 | 20.22 | 0 | -0.35(-1.71%) |
Oct 02, 2008 | 21.03 | 21.05 | 20.50 | 20.57 | 1,234,213 | -0.58(-2.74%) |
Oct 01, 2008 | 21.11 | 21.38 | 20.62 | 21.15 | 1,082,277 | -0.23(-1.06%) |
Sep 30, 2008 | 18.57 | 21.39 | 18.57 | 21.38 | 1,941,479 | +2.01(+10.37%) |
Sep 29, 2008 | 19.89 | 20.25 | 19.27 | 19.37 | 1,524,032 | -1.12(-5.48%) |
Sep 26, 2008 | 19.07 | 20.50 | 18.42 | 20.49 | 0 | +0.67(+3.37%) |
Sep 25, 2008 | 19.36 | 20.20 | 19.00 | 19.82 | 2,775,056 | +0.34(+1.73%) |
Sep 24, 2008 | 19.12 | 19.63 | 18.97 | 19.49 | 5,824,643 | +0.49(+2.59%) |
Sep 23, 2008 | 19.96 | 19.96 | 18.89 | 19.00 | 2,819,829 | -1.17(-5.82%) |
Sep 22, 2008 | 22.30 | 22.44 | 19.95 | 20.17 | 1,988,948 | -3.04(-13.08%) |
Sep 19, 2008 | 22.36 | 23.47 | 21.80 | 23.21 | 0 | +0.84(+3.74%) |
Sep 18, 2008 | 20.84 | 23.10 | 20.57 | 22.37 | 2,710,882 | +1.81(+8.81%) |
Sep 17, 2008 | 20.93 | 21.61 | 20.37 | 20.56 | 1,546,395 | -0.88(-4.11%) |
Sep 16, 2008 | 20.26 | 21.44 | 20.14 | 21.44 | 1,528,431 | +1.05(+5.14%) |
Sep 15, 2008 | 20.62 | 21.23 | 20.34 | 20.39 | 1,353,210 | -0.93(-4.37%) |
Sep 12, 2008 | 20.87 | 21.35 | 20.84 | 21.32 | 0 | +0.32(+1.50%) |
Sep 11, 2008 | 20.54 | 21.08 | 20.29 | 21.01 | 732,720 | +0.07(+0.32%) |
Sep 10, 2008 | 20.94 | 21.13 | 20.29 | 20.94 | 920,344 | +0.24(+1.17%) |
Sep 09, 2008 | 21.34 | 21.73 | 20.60 | 20.70 | 1,103,813 | -0.75(-3.49%) |
Sep 08, 2008 | 21.49 | 21.49 | 20.80 | 21.45 | 1,105,847 | +0.98(+4.77%) |
Sep 05, 2008 | 20.46 | 20.55 | 20.15 | 20.47 | 0 | -0.14(-0.68%) |
Sep 04, 2008 | 21.00 | 21.18 | 20.52 | 20.61 | 823,071 | -0.61(-2.87%) |
Sep 03, 2008 | 20.68 | 21.34 | 20.65 | 21.22 | 917,062 | +0.36(+1.72%) |
Sep 02, 2008 | 21.31 | 21.61 | 20.49 | 20.86 | 597,393 | -0.17(-0.80%) |
Aug 29, 2008 | 21.12 | 21.29 | 20.95 | 21.03 | 0 | -0.37(-1.71%) |
Aug 28, 2008 | 20.70 | 21.39 | 20.62 | 21.39 | 554,303 | +0.81(+3.92%) |
Aug 27, 2008 | 19.92 | 20.61 | 19.92 | 20.59 | 397,864 | +0.35(+1.74%) |
Aug 26, 2008 | 20.11 | 20.40 | 19.91 | 20.24 | 419,501 | +0.12(+0.62%) |
Aug 25, 2008 | 20.44 | 20.50 | 20.00 | 20.11 | 454,475 | -0.62(-2.97%) |
Aug 22, 2008 | 20.00 | 20.87 | 20.00 | 20.73 | 0 | +0.66(+3.29%) |
Aug 21, 2008 | 19.88 | 20.36 | 19.88 | 20.07 | 542,721 | -0.37(-1.79%) |
Aug 20, 2008 | 20.35 | 20.48 | 20.02 | 20.43 | 766,320 | +0.19(+0.94%) |
Aug 19, 2008 | 20.03 | 20.43 | 19.96 | 20.24 | 734,692 | -0.41(-1.99%) |
Aug 18, 2008 | 20.98 | 21.20 | 20.36 | 20.65 | 727,806 | -0.29(-1.40%) |
Aug 15, 2008 | 21.36 | 21.75 | 20.68 | 20.95 | 0 | -0.29(-1.35%) |
Aug 14, 2008 | 20.73 | 21.39 | 20.73 | 21.23 | 692,212 | +0.27(+1.29%) |
Aug 13, 2008 | 20.83 | 21.09 | 20.31 | 20.96 | 1,081,828 | -0.13(-0.63%) |
Aug 12, 2008 | 21.39 | 21.42 | 20.87 | 21.09 | 914,826 | -0.54(-2.48%) |
Aug 11, 2008 | 20.98 | 21.97 | 20.95 | 21.63 | 1,231,645 | +0.40(+1.90%) |
Aug 08, 2008 | 20.55 | 21.39 | 20.18 | 21.23 | 1,156,656 | +0.76(+3.69%) |
Aug 07, 2008 | 20.36 | 20.98 | 20.15 | 20.47 | 995,310 | -0.38(-1.83%) |
Aug 06, 2008 | 20.93 | 21.27 | 20.68 | 20.85 | 1,844,887 | -1.19(-5.39%) |
Aug 05, 2008 | 21.14 | 22.23 | 21.10 | 22.04 | 997,779 | +0.89(+4.23%) |
Aug 04, 2008 | 21.26 | 21.52 | 21.04 | 21.14 | 859,715 | -0.19(-0.89%) |