Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.98 | 18.68 | 17.62 | 18.31 | 752,304 | +0.40(+2.23%) |
Oct 30, 2008 | 16.93 | 17.91 | 15.80 | 17.91 | 747,856 | +1.46(+8.85%) |
Oct 29, 2008 | 16.57 | 17.19 | 15.71 | 16.45 | 882,948 | -0.04(-0.25%) |
Oct 28, 2008 | 15.75 | 16.54 | 14.66 | 16.50 | 1,184,283 | +1.43(+9.50%) |
Oct 27, 2008 | 15.18 | 15.75 | 14.53 | 15.06 | 811,449 | -0.35(-2.27%) |
Oct 24, 2008 | 14.64 | 15.81 | 14.41 | 15.41 | 809,537 | -0.45(-2.83%) |
Oct 23, 2008 | 16.22 | 16.59 | 15.11 | 15.86 | 857,073 | -0.22(-1.40%) |
Oct 22, 2008 | 16.32 | 16.89 | 15.79 | 16.09 | 692,531 | -0.67(-3.97%) |
Oct 21, 2008 | 16.77 | 17.40 | 16.24 | 16.75 | 766,332 | -0.20(-1.18%) |
Oct 20, 2008 | 15.92 | 17.13 | 15.77 | 16.95 | 887,961 | +1.26(+8.01%) |
Oct 17, 2008 | 15.35 | 16.23 | 14.45 | 15.70 | 1,384,673 | -0.31(-1.92%) |
Oct 16, 2008 | 15.36 | 16.28 | 14.46 | 16.00 | 1,150,249 | +0.57(+3.67%) |
Oct 15, 2008 | 16.38 | 17.46 | 15.41 | 15.44 | 754,454 | -1.32(-7.89%) |
Oct 14, 2008 | 18.10 | 18.78 | 16.33 | 16.76 | 864,893 | -0.48(-2.80%) |
Oct 13, 2008 | 16.53 | 17.24 | 15.81 | 17.24 | 1,088,376 | +1.65(+10.57%) |
Oct 10, 2008 | 14.06 | 15.67 | 13.90 | 15.60 | 1,335,398 | +0.78(+5.28%) |
Oct 09, 2008 | 16.63 | 17.11 | 14.81 | 14.81 | 946,537 | -1.71(-10.37%) |
Oct 08, 2008 | 15.86 | 17.10 | 15.81 | 16.53 | 1,245,506 | +0.16(+0.97%) |
Oct 07, 2008 | 17.78 | 18.70 | 16.35 | 16.37 | 1,071,849 | -1.48(-8.30%) |
Oct 06, 2008 | 18.50 | 18.88 | 16.83 | 17.85 | 980,981 | -1.17(-6.13%) |
Oct 03, 2008 | 19.89 | 20.22 | 18.99 | 19.02 | 740,899 | -0.50(-2.56%) |
Oct 02, 2008 | 20.46 | 21.00 | 19.46 | 19.52 | 612,797 | -1.25(-6.01%) |
Oct 01, 2008 | 20.20 | 20.94 | 20.17 | 20.76 | 720,547 | +0.40(+1.96%) |
Sep 30, 2008 | 19.35 | 20.45 | 19.16 | 20.36 | 802,574 | +1.12(+5.79%) |
Sep 29, 2008 | 20.43 | 20.49 | 19.16 | 19.25 | 1,377,589 | -1.60(-7.66%) |
Sep 26, 2008 | 20.56 | 20.92 | 20.56 | 20.85 | 449,649 | +0.04(+0.20%) |
Sep 25, 2008 | 20.78 | 21.01 | 20.41 | 20.81 | 722,714 | +0.12(+0.60%) |
Sep 24, 2008 | 21.20 | 21.53 | 20.41 | 20.68 | 603,138 | -0.51(-2.40%) |
Sep 23, 2008 | 21.96 | 22.14 | 21.01 | 21.19 | 671,321 | -0.72(-3.30%) |
Sep 22, 2008 | 22.99 | 23.04 | 21.79 | 21.91 | 932,174 | -1.14(-4.95%) |
Sep 19, 2008 | 23.89 | 24.75 | 21.33 | 23.05 | 2,385,479 | +0.78(+3.51%) |
Sep 18, 2008 | 23.05 | 23.46 | 20.95 | 22.27 | 2,812,580 | -0.09(-0.41%) |
Sep 17, 2008 | 22.53 | 22.60 | 21.90 | 22.36 | 2,036,481 | -0.63(-2.75%) |
Sep 16, 2008 | 22.11 | 23.12 | 21.91 | 22.99 | 1,953,859 | +0.17(+0.73%) |
Sep 15, 2008 | 24.18 | 24.91 | 22.76 | 22.83 | 1,194,630 | -2.41(-9.53%) |
Sep 12, 2008 | 25.20 | 25.42 | 24.88 | 25.23 | 627,593 | -0.06(-0.23%) |
Sep 11, 2008 | 24.47 | 25.39 | 24.39 | 25.29 | 802,120 | +0.37(+1.50%) |
Sep 10, 2008 | 24.79 | 25.12 | 24.18 | 24.92 | 542,321 | +0.49(+2.01%) |
Sep 09, 2008 | 24.83 | 25.23 | 24.23 | 24.43 | 1,086,403 | -0.32(-1.31%) |
Sep 08, 2008 | 24.54 | 24.97 | 23.64 | 24.75 | 974,050 | +0.80(+3.34%) |
Sep 05, 2008 | 23.83 | 24.14 | 23.64 | 23.95 | 746,903 | -0.06(-0.24%) |
Sep 04, 2008 | 23.73 | 24.16 | 23.31 | 24.01 | 588,922 | +0.03(+0.14%) |
Sep 03, 2008 | 23.50 | 24.24 | 23.31 | 23.98 | 999,295 | +0.31(+1.30%) |
Sep 02, 2008 | 23.84 | 24.53 | 23.57 | 23.67 | 716,227 | +0.25(+1.07%) |
Aug 29, 2008 | 23.29 | 23.72 | 22.90 | 23.42 | 509,974 | -0.04(-0.18%) |
Aug 28, 2008 | 22.71 | 23.66 | 22.20 | 23.46 | 928,394 | +0.77(+3.41%) |
Aug 27, 2008 | 22.63 | 23.09 | 22.59 | 22.69 | 916,949 | +0.02(+0.11%) |
Aug 26, 2008 | 23.00 | 23.08 | 22.52 | 22.66 | 540,946 | -0.36(-1.55%) |
Aug 25, 2008 | 23.50 | 23.50 | 22.85 | 23.02 | 303,633 | -0.57(-2.40%) |
Aug 22, 2008 | 22.80 | 23.64 | 22.71 | 23.59 | 414,540 | +0.85(+3.73%) |
Aug 21, 2008 | 22.64 | 23.07 | 22.50 | 22.74 | 393,968 | -0.10(-0.44%) |
Aug 20, 2008 | 22.87 | 23.33 | 22.65 | 22.84 | 511,750 | +0.02(+0.07%) |
Aug 19, 2008 | 23.20 | 23.54 | 22.74 | 22.82 | 599,097 | -0.58(-2.49%) |
Aug 18, 2008 | 23.69 | 24.28 | 23.35 | 23.40 | 465,819 | -0.17(-0.74%) |
Aug 15, 2008 | 23.79 | 23.99 | 23.30 | 23.58 | 601,144 | -0.07(-0.32%) |
Aug 14, 2008 | 23.49 | 23.86 | 23.00 | 23.65 | 542,383 | +0.03(+0.14%) |
Aug 13, 2008 | 23.32 | 23.80 | 22.75 | 23.62 | 688,259 | +0.28(+1.21%) |
Aug 12, 2008 | 24.48 | 24.48 | 23.29 | 23.34 | 579,798 | -0.42(-1.75%) |
Aug 11, 2008 | 23.08 | 24.49 | 22.66 | 23.75 | 912,562 | +0.59(+2.55%) |
Aug 08, 2008 | 22.33 | 23.24 | 22.12 | 23.16 | 703,161 | +0.85(+3.80%) |
Aug 07, 2008 | 22.39 | 22.81 | 21.89 | 22.31 | 676,918 | -0.29(-1.29%) |
Aug 06, 2008 | 22.55 | 22.70 | 22.01 | 22.60 | 498,358 | -0.08(-0.37%) |
Aug 05, 2008 | 22.05 | 22.74 | 21.76 | 22.69 | 673,563 | +0.84(+3.85%) |
Aug 04, 2008 | 21.97 | 22.11 | 21.59 | 21.85 | 681,181 | -0.07(-0.34%) |