Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.11 | 18.46 | 17.59 | 18.00 | 1,276,538 | +0.01(+0.06%) |
Oct 30, 2008 | 17.58 | 18.00 | 17.34 | 17.99 | 1,141,724 | +0.70(+4.05%) |
Oct 29, 2008 | 16.64 | 17.69 | 16.41 | 17.29 | 1,332,552 | +0.65(+3.91%) |
Oct 28, 2008 | 15.07 | 16.64 | 14.76 | 16.64 | 1,547,994 | +1.93(+13.12%) |
Oct 27, 2008 | 14.89 | 15.30 | 14.41 | 14.71 | 1,459,263 | +0.04(+0.27%) |
Oct 24, 2008 | 14.18 | 14.99 | 14.00 | 14.67 | 900,332 | -0.68(-4.43%) |
Oct 23, 2008 | 15.55 | 15.94 | 14.53 | 15.35 | 1,248,381 | -0.03(-0.20%) |
Oct 22, 2008 | 16.15 | 16.15 | 14.95 | 15.38 | 1,037,348 | -1.09(-6.62%) |
Oct 21, 2008 | 16.93 | 17.36 | 16.14 | 16.47 | 1,212,473 | -0.55(-3.23%) |
Oct 20, 2008 | 16.16 | 17.02 | 15.85 | 17.02 | 935,755 | +0.54(+3.28%) |
Oct 17, 2008 | 16.15 | 17.30 | 15.52 | 16.48 | 1,315,347 | -0.13(-0.78%) |
Oct 16, 2008 | 16.03 | 16.74 | 15.35 | 16.61 | 1,222,135 | +0.56(+3.49%) |
Oct 15, 2008 | 17.06 | 17.50 | 15.90 | 16.05 | 1,407,986 | -1.27(-7.33%) |
Oct 14, 2008 | 17.05 | 18.00 | 16.61 | 17.32 | 1,629,412 | +0.60(+3.59%) |
Oct 13, 2008 | 15.03 | 16.80 | 14.93 | 16.72 | 1,041,785 | +1.94(+13.13%) |
Oct 10, 2008 | 14.54 | 15.52 | 12.20 | 14.78 | 2,820,106 | -0.13(-0.87%) |
Oct 09, 2008 | 16.06 | 16.23 | 14.91 | 14.91 | 1,380,807 | -1.10(-6.87%) |
Oct 08, 2008 | 16.10 | 17.50 | 15.86 | 16.01 | 2,151,573 | -0.46(-2.79%) |
Oct 07, 2008 | 17.27 | 17.91 | 16.46 | 16.47 | 1,540,726 | -0.63(-3.68%) |
Oct 06, 2008 | 17.11 | 17.23 | 16.50 | 17.10 | 1,954,479 | -0.37(-2.12%) |
Oct 03, 2008 | 18.17 | 18.35 | 17.45 | 17.47 | 895,658 | -0.53(-2.94%) |
Oct 02, 2008 | 17.63 | 18.05 | 17.30 | 18.00 | 883,177 | +0.34(+1.93%) |
Oct 01, 2008 | 17.65 | 17.78 | 17.35 | 17.66 | 759,044 | -0.12(-0.67%) |
Sep 30, 2008 | 16.86 | 17.97 | 16.31 | 17.78 | 1,726,071 | +1.20(+7.24%) |
Sep 29, 2008 | 17.62 | 17.65 | 16.38 | 16.58 | 1,902,312 | -1.24(-6.96%) |
Sep 26, 2008 | 18.25 | 18.25 | 17.53 | 17.82 | 0 | -0.63(-3.41%) |
Sep 25, 2008 | 18.02 | 18.56 | 17.93 | 18.45 | 906,350 | +0.48(+2.67%) |
Sep 24, 2008 | 18.21 | 18.55 | 17.71 | 17.97 | 1,070,540 | -0.28(-1.53%) |
Sep 23, 2008 | 18.24 | 18.34 | 17.53 | 18.25 | 1,059,220 | +0.03(+0.16%) |
Sep 22, 2008 | 18.59 | 18.74 | 17.98 | 18.22 | 847,945 | -0.34(-1.83%) |
Sep 19, 2008 | 18.01 | 19.14 | 18.01 | 18.56 | 0 | +0.61(+3.40%) |
Sep 18, 2008 | 17.06 | 18.69 | 16.61 | 17.95 | 3,178,907 | +1.02(+6.02%) |
Sep 17, 2008 | 16.61 | 17.17 | 16.18 | 16.93 | 1,322,993 | +0.11(+0.65%) |
Sep 16, 2008 | 16.34 | 16.82 | 15.95 | 16.82 | 1,074,630 | +0.46(+2.81%) |
Sep 15, 2008 | 16.98 | 17.08 | 16.06 | 16.36 | 972,010 | -0.82(-4.77%) |
Sep 12, 2008 | 16.60 | 17.18 | 16.50 | 17.18 | 1,149,353 | +0.48(+2.87%) |
Sep 11, 2008 | 16.80 | 16.91 | 16.45 | 16.70 | 975,963 | -0.25(-1.47%) |
Sep 10, 2008 | 17.13 | 17.29 | 16.86 | 16.95 | 642,005 | -0.17(-0.99%) |
Sep 09, 2008 | 17.39 | 17.39 | 17.02 | 17.12 | 1,314,019 | -0.25(-1.44%) |
Sep 08, 2008 | 17.30 | 17.82 | 17.14 | 17.37 | 1,450,400 | +0.22(+1.28%) |
Sep 05, 2008 | 17.46 | 17.46 | 16.71 | 17.15 | 0 | -0.39(-2.22%) |
Sep 04, 2008 | 17.75 | 17.94 | 17.36 | 17.54 | 1,031,206 | -0.25(-1.41%) |
Sep 03, 2008 | 17.90 | 18.06 | 17.65 | 17.79 | 1,228,190 | -0.10(-0.56%) |
Sep 02, 2008 | 18.50 | 18.63 | 17.79 | 17.89 | 1,293,751 | -0.40(-2.19%) |
Aug 29, 2008 | 18.12 | 18.33 | 17.94 | 18.29 | 694,846 | +0.07(+0.38%) |
Aug 28, 2008 | 17.99 | 18.26 | 17.86 | 18.22 | 506,398 | +0.25(+1.39%) |
Aug 27, 2008 | 17.99 | 18.18 | 17.89 | 17.97 | 697,859 | +0.06(+0.34%) |
Aug 26, 2008 | 17.90 | 17.99 | 17.58 | 17.91 | 806,575 | +0.01(+0.06%) |
Aug 25, 2008 | 17.93 | 18.12 | 17.77 | 17.90 | 512,318 | -0.13(-0.72%) |
Aug 22, 2008 | 17.93 | 18.05 | 17.80 | 18.03 | 642,640 | +0.23(+1.29%) |
Aug 21, 2008 | 17.62 | 17.92 | 17.60 | 17.80 | 606,647 | +0.04(+0.23%) |
Aug 20, 2008 | 17.98 | 18.00 | 17.57 | 17.76 | 932,889 | -0.20(-1.11%) |
Aug 19, 2008 | 17.60 | 18.00 | 17.60 | 17.96 | 812,721 | +0.21(+1.18%) |
Aug 18, 2008 | 17.84 | 18.00 | 17.61 | 17.75 | 528,191 | -0.07(-0.39%) |
Aug 15, 2008 | 17.79 | 18.00 | 17.73 | 17.82 | 0 | +0.11(+0.62%) |
Aug 14, 2008 | 17.42 | 17.90 | 17.37 | 17.71 | 936,812 | +0.20(+1.14%) |
Aug 13, 2008 | 17.46 | 17.63 | 17.27 | 17.51 | 811,755 | -0.03(-0.17%) |
Aug 12, 2008 | 17.67 | 17.96 | 17.51 | 17.54 | 708,525 | -0.25(-1.41%) |
Aug 11, 2008 | 17.36 | 17.93 | 17.32 | 17.79 | 718,772 | +0.33(+1.89%) |
Aug 08, 2008 | 16.98 | 17.65 | 16.95 | 17.46 | 1,141,731 | +0.44(+2.59%) |
Aug 07, 2008 | 16.39 | 17.50 | 16.38 | 17.02 | 1,264,898 | +0.54(+3.28%) |
Aug 06, 2008 | 16.63 | 16.72 | 16.32 | 16.48 | 881,130 | -0.14(-0.84%) |
Aug 05, 2008 | 16.00 | 16.66 | 15.95 | 16.62 | 1,235,627 | +0.78(+4.92%) |
Aug 04, 2008 | 15.71 | 15.94 | 15.57 | 15.84 | 861,202 | +0.22(+1.41%) |