Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.57 | 19.31 | 16.57 | 18.15 | 12,621 | +1.24(+7.33%) |
Oct 30, 2008 | 15.46 | 16.91 | 15.46 | 16.91 | 2,419 | +0.45(+2.75%) |
Oct 29, 2008 | 15.86 | 16.87 | 15.86 | 16.46 | 2,365 | +0.05(+0.31%) |
Oct 28, 2008 | 16.35 | 16.85 | 15.95 | 16.41 | 5,122 | -0.73(-4.24%) |
Oct 27, 2008 | 17.13 | 17.13 | 17.13 | 17.13 | 236 | -0.63(-3.52%) |
Oct 24, 2008 | 21.48 | 21.48 | 17.76 | 17.76 | 15,106 | -3.38(-16.00%) |
Oct 23, 2008 | 20.72 | 21.14 | 20.72 | 21.14 | 3,959 | +0.00(+0.00%) |
Oct 22, 2008 | 20.61 | 21.14 | 20.61 | 21.14 | 4,455 | +0.14(+0.64%) |
Oct 21, 2008 | 19.86 | 21.01 | 19.86 | 21.01 | 3,311 | +0.30(+1.47%) |
Oct 20, 2008 | 20.83 | 21.11 | 20.41 | 20.70 | 3,818 | +0.52(+2.60%) |
Oct 17, 2008 | 19.45 | 20.18 | 19.45 | 20.18 | 2,893 | +0.68(+3.51%) |
Oct 16, 2008 | 19.50 | 19.50 | 19.48 | 19.49 | 946 | +0.04(+0.22%) |
Oct 15, 2008 | 19.46 | 19.62 | 19.45 | 19.45 | 4,994 | -0.30(-1.50%) |
Oct 14, 2008 | 19.83 | 20.41 | 19.75 | 19.75 | 14,360 | -0.13(-0.64%) |
Oct 13, 2008 | 19.96 | 20.26 | 19.73 | 19.87 | 2,802 | -0.93(-4.47%) |
Oct 10, 2008 | 21.14 | 21.37 | 19.78 | 20.80 | 23,973 | -0.63(-2.96%) |
Oct 09, 2008 | 21.39 | 21.83 | 21.39 | 21.44 | 2,530 | -0.36(-1.63%) |
Oct 08, 2008 | 21.69 | 21.79 | 21.27 | 21.79 | 1,064 | +0.41(+1.92%) |
Oct 07, 2008 | 22.22 | 22.22 | 21.35 | 21.38 | 3,687 | -0.16(-0.77%) |
Oct 06, 2008 | 21.06 | 22.75 | 21.06 | 21.55 | 3,418 | -0.68(-3.04%) |
Oct 03, 2008 | 22.22 | 22.22 | 22.22 | 22.22 | 0 | +0.00(+0.00%) |
Oct 02, 2008 | 21.99 | 22.22 | 21.99 | 22.22 | 499 | -0.25(-1.09%) |
Oct 01, 2008 | 22.49 | 23.67 | 22.26 | 22.47 | 3,264 | +0.13(+0.57%) |
Sep 30, 2008 | 24.44 | 24.44 | 21.61 | 22.34 | 4,542 | -0.49(-2.15%) |
Sep 29, 2008 | 22.41 | 23.83 | 22.41 | 22.83 | 354 | +0.86(+3.93%) |
Sep 26, 2008 | 24.00 | 24.00 | 21.67 | 21.97 | 709 | -0.44(-1.96%) |
Sep 25, 2008 | 22.41 | 23.44 | 22.40 | 22.41 | 22,113 | -0.42(-1.85%) |
Sep 24, 2008 | 23.23 | 23.23 | 22.32 | 22.83 | 38,690 | -0.08(-0.37%) |
Sep 23, 2008 | 23.68 | 24.10 | 22.92 | 22.92 | 12,474 | -0.76(-3.21%) |
Sep 22, 2008 | 24.02 | 24.02 | 22.83 | 23.68 | 14,762 | -0.15(-0.64%) |
Sep 19, 2008 | 23.83 | 23.83 | 23.83 | 23.83 | 0 | +0.00(+0.00%) |
Sep 18, 2008 | 24.62 | 24.62 | 23.09 | 23.83 | 6,546 | +0.01(+0.04%) |
Sep 17, 2008 | 23.68 | 23.82 | 23.64 | 23.82 | 1,076 | +0.14(+0.61%) |
Sep 16, 2008 | 23.69 | 23.69 | 23.68 | 23.68 | 608 | -0.20(-0.85%) |
Sep 15, 2008 | 23.76 | 23.88 | 23.68 | 23.88 | 691 | +0.12(+0.50%) |
Sep 12, 2008 | 23.65 | 23.76 | 23.65 | 23.76 | 638 | +0.08(+0.36%) |
Sep 11, 2008 | 23.47 | 23.68 | 23.47 | 23.68 | 354 | +0.13(+0.54%) |
Sep 10, 2008 | 24.70 | 24.70 | 23.55 | 23.55 | 1,816 | +0.01(+0.04%) |
Sep 09, 2008 | 23.37 | 23.54 | 23.37 | 23.54 | 354 | -0.14(-0.57%) |
Sep 08, 2008 | 24.97 | 24.97 | 23.68 | 23.68 | 1,980 | +0.14(+0.57%) |
Sep 05, 2008 | 23.40 | 24.54 | 23.26 | 23.54 | 6,953 | -0.13(-0.54%) |
Sep 04, 2008 | 24.13 | 24.13 | 23.55 | 23.67 | 3,110 | -0.47(-1.96%) |
Sep 03, 2008 | 24.10 | 24.47 | 24.10 | 24.14 | 9,885 | +0.04(+0.16%) |
Sep 02, 2008 | 23.89 | 24.95 | 23.85 | 24.11 | 3,976 | +0.13(+0.55%) |
Aug 29, 2008 | 23.97 | 23.97 | 23.97 | 23.97 | 141 | +1.06(+4.61%) |
Aug 28, 2008 | 22.88 | 22.93 | 22.88 | 22.92 | 1,478 | -0.57(-2.45%) |
Aug 27, 2008 | 24.13 | 24.13 | 23.49 | 23.49 | 709 | -0.79(-3.24%) |
Aug 26, 2008 | 24.74 | 25.34 | 24.11 | 24.28 | 2,853 | -0.55(-2.21%) |
Aug 25, 2008 | 24.83 | 24.83 | 24.83 | 24.83 | 231 | -0.11(-0.44%) |
Aug 22, 2008 | 24.94 | 24.94 | 24.94 | 24.94 | 118 | +0.19(+0.79%) |
Aug 21, 2008 | 24.95 | 24.95 | 24.52 | 24.74 | 1,539 | +0.15(+0.62%) |
Aug 20, 2008 | 25.73 | 25.73 | 24.59 | 24.59 | 2,010 | +0.07(+0.28%) |
Aug 19, 2008 | 24.52 | 24.72 | 24.52 | 24.52 | 1,676 | -0.01(-0.03%) |
Aug 18, 2008 | 24.53 | 24.53 | 24.53 | 24.53 | 118 | -0.20(-0.82%) |
Aug 15, 2008 | 25.58 | 25.58 | 24.57 | 24.74 | 1,261 | -0.36(-1.42%) |
Aug 14, 2008 | 24.72 | 25.19 | 24.37 | 25.09 | 4,408 | +0.09(+0.37%) |
Aug 13, 2008 | 24.52 | 25.00 | 24.52 | 25.00 | 7,746 | +0.38(+1.55%) |
Aug 12, 2008 | 24.74 | 24.95 | 24.52 | 24.62 | 2,752 | -0.34(-1.36%) |
Aug 11, 2008 | 27.72 | 27.72 | 24.74 | 24.96 | 14,549 | -0.48(-1.89%) |
Aug 08, 2008 | 25.40 | 26.62 | 25.40 | 25.44 | 1,810 | -1.96(-7.16%) |
Aug 07, 2008 | 30.50 | 30.50 | 25.34 | 27.40 | 1,581 | -0.08(-0.31%) |
Aug 06, 2008 | 27.16 | 28.07 | 27.08 | 27.48 | 20,815 | -0.24(-0.85%) |
Aug 05, 2008 | 27.91 | 28.66 | 27.72 | 27.72 | 11,081 | -0.36(-1.28%) |
Aug 04, 2008 | 27.97 | 28.16 | 27.82 | 28.08 | 93,679 | +0.26(+0.92%) |