Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.94 | 18.31 | 16.45 | 17.99 | 216,515 | +0.92(+5.39%) |
Oct 30, 2008 | 16.14 | 17.12 | 16.05 | 17.07 | 239,821 | +1.36(+8.66%) |
Oct 29, 2008 | 15.50 | 16.32 | 15.19 | 15.71 | 239,365 | +0.33(+2.15%) |
Oct 28, 2008 | 14.72 | 15.44 | 13.87 | 15.38 | 229,667 | +0.90(+6.22%) |
Oct 27, 2008 | 14.61 | 15.22 | 14.46 | 14.48 | 219,725 | -0.30(-2.03%) |
Oct 24, 2008 | 14.50 | 15.12 | 13.51 | 14.78 | 213,131 | -0.76(-4.89%) |
Oct 23, 2008 | 15.17 | 15.87 | 14.86 | 15.54 | 311,128 | +0.39(+2.57%) |
Oct 22, 2008 | 15.57 | 15.68 | 15.00 | 15.15 | 188,837 | -0.81(-5.08%) |
Oct 21, 2008 | 16.02 | 16.74 | 15.52 | 15.96 | 163,866 | +0.32(+2.05%) |
Oct 20, 2008 | 14.96 | 15.67 | 14.96 | 15.64 | 204,409 | -0.01(-0.06%) |
Oct 17, 2008 | 16.15 | 16.72 | 15.59 | 15.65 | 223,896 | -1.18(-7.01%) |
Oct 16, 2008 | 15.11 | 16.83 | 14.85 | 16.83 | 288,527 | +1.90(+12.73%) |
Oct 15, 2008 | 16.27 | 16.97 | 14.91 | 14.93 | 401,395 | -1.60(-9.68%) |
Oct 14, 2008 | 18.10 | 18.11 | 15.90 | 16.53 | 244,624 | -1.05(-5.97%) |
Oct 13, 2008 | 16.57 | 17.62 | 15.96 | 17.58 | 301,473 | +1.59(+9.94%) |
Oct 10, 2008 | 15.43 | 17.16 | 14.65 | 15.99 | 816,734 | +0.19(+1.20%) |
Oct 09, 2008 | 18.23 | 18.30 | 15.80 | 15.80 | 396,383 | -2.13(-11.88%) |
Oct 08, 2008 | 17.69 | 20.00 | 17.25 | 17.93 | 525,779 | -0.64(-3.45%) |
Oct 07, 2008 | 19.86 | 19.93 | 18.51 | 18.57 | 427,170 | -1.39(-6.96%) |
Oct 06, 2008 | 19.70 | 20.51 | 18.90 | 19.96 | 422,212 | +0.19(+0.96%) |
Oct 03, 2008 | 21.18 | 21.87 | 19.74 | 19.77 | 269,690 | -1.16(-5.54%) |
Oct 02, 2008 | 22.79 | 22.96 | 20.93 | 20.93 | 277,572 | -1.95(-8.52%) |
Oct 01, 2008 | 22.61 | 23.16 | 22.23 | 22.88 | 236,653 | +0.11(+0.48%) |
Sep 30, 2008 | 23.35 | 23.48 | 22.03 | 22.77 | 413,413 | -0.39(-1.68%) |
Sep 29, 2008 | 23.31 | 23.90 | 22.60 | 23.16 | 236,655 | -0.67(-2.81%) |
Sep 26, 2008 | 23.47 | 24.00 | 22.95 | 23.83 | 368,465 | +0.22(+0.93%) |
Sep 25, 2008 | 23.31 | 23.90 | 23.31 | 23.61 | 166,314 | +0.40(+1.72%) |
Sep 24, 2008 | 23.48 | 23.52 | 22.94 | 23.21 | 168,101 | -0.14(-0.60%) |
Sep 23, 2008 | 23.62 | 24.01 | 22.97 | 23.35 | 170,913 | -0.29(-1.23%) |
Sep 22, 2008 | 24.18 | 24.60 | 23.49 | 23.64 | 349,844 | -0.88(-3.59%) |
Sep 19, 2008 | 24.50 | 24.70 | 23.92 | 24.52 | 553,755 | +0.61(+2.55%) |
Sep 18, 2008 | 22.36 | 23.97 | 22.28 | 23.91 | 398,887 | +1.78(+8.04%) |
Sep 17, 2008 | 22.70 | 22.80 | 21.71 | 22.13 | 341,033 | -1.03(-4.45%) |
Sep 16, 2008 | 22.77 | 23.20 | 22.29 | 23.16 | 185,374 | +0.58(+2.57%) |
Sep 15, 2008 | 22.65 | 23.11 | 22.39 | 22.58 | 161,837 | -0.23(-1.01%) |
Sep 12, 2008 | 23.64 | 23.91 | 22.73 | 22.81 | 350,493 | -0.93(-3.92%) |
Sep 11, 2008 | 23.82 | 24.20 | 23.60 | 23.74 | 231,919 | -0.24(-1.00%) |
Sep 10, 2008 | 23.97 | 24.09 | 23.51 | 23.98 | 383,808 | +0.39(+1.65%) |
Sep 09, 2008 | 23.67 | 23.97 | 23.17 | 23.59 | 276,842 | -0.13(-0.55%) |
Sep 08, 2008 | 23.84 | 24.24 | 23.51 | 23.72 | 149,318 | +0.56(+2.42%) |
Sep 05, 2008 | 23.27 | 23.42 | 23.00 | 23.16 | 203,983 | -0.19(-0.81%) |
Sep 04, 2008 | 23.96 | 24.05 | 23.29 | 23.35 | 167,641 | -0.84(-3.47%) |
Sep 03, 2008 | 23.71 | 24.25 | 23.58 | 24.19 | 271,646 | +0.38(+1.60%) |
Sep 02, 2008 | 23.56 | 24.20 | 23.48 | 23.81 | 249,817 | -0.24(-1.00%) |
Aug 29, 2008 | 23.48 | 24.21 | 22.98 | 24.05 | 640,437 | +0.54(+2.30%) |
Aug 28, 2008 | 23.17 | 23.99 | 22.95 | 23.51 | 650,383 | +0.39(+1.69%) |
Aug 27, 2008 | 21.41 | 23.30 | 21.15 | 23.12 | 606,344 | +1.64(+7.64%) |
Aug 26, 2008 | 21.07 | 21.81 | 20.72 | 21.48 | 215,058 | +0.43(+2.04%) |
Aug 25, 2008 | 21.76 | 21.76 | 20.24 | 21.05 | 174,774 | -0.74(-3.40%) |
Aug 22, 2008 | 21.51 | 21.98 | 21.24 | 21.79 | 115,538 | +0.38(+1.77%) |
Aug 21, 2008 | 21.65 | 21.66 | 20.56 | 21.41 | 111,832 | -0.43(-1.97%) |
Aug 20, 2008 | 22.48 | 22.48 | 21.71 | 21.84 | 329,045 | -0.63(-2.80%) |
Aug 19, 2008 | 22.30 | 22.62 | 22.30 | 22.47 | 138,675 | +0.03(+0.13%) |
Aug 18, 2008 | 22.44 | 22.78 | 22.30 | 22.44 | 120,956 | +0.00(+0.00%) |
Aug 15, 2008 | 22.76 | 22.95 | 22.30 | 22.44 | 186,540 | -0.09(-0.40%) |
Aug 14, 2008 | 21.92 | 22.57 | 21.84 | 22.53 | 190,222 | +0.50(+2.27%) |
Aug 13, 2008 | 21.62 | 22.05 | 21.48 | 22.03 | 153,768 | +0.34(+1.57%) |
Aug 12, 2008 | 21.91 | 21.98 | 21.43 | 21.69 | 264,136 | -0.39(-1.77%) |
Aug 11, 2008 | 21.71 | 22.23 | 20.86 | 22.08 | 218,392 | +0.35(+1.61%) |
Aug 08, 2008 | 21.13 | 21.83 | 21.07 | 21.73 | 159,406 | +0.63(+2.99%) |
Aug 07, 2008 | 21.32 | 21.38 | 21.05 | 21.10 | 329,116 | -0.44(-2.04%) |
Aug 06, 2008 | 21.16 | 21.83 | 21.00 | 21.54 | 239,278 | +0.36(+1.70%) |
Aug 05, 2008 | 20.75 | 21.39 | 20.45 | 21.18 | 290,957 | +0.70(+3.42%) |
Aug 04, 2008 | 20.61 | 20.75 | 20.08 | 20.48 | 151,557 | -0.10(-0.49%) |