Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.48 | 16.94 | 16.34 | 16.87 | 16,762 | +0.50(+3.05%) |
Oct 30, 2008 | 16.48 | 16.48 | 16.12 | 16.37 | 11,366 | -0.21(-1.27%) |
Oct 29, 2008 | 16.24 | 16.58 | 16.11 | 16.58 | 42,458 | +0.44(+2.71%) |
Oct 28, 2008 | 15.37 | 16.14 | 14.96 | 16.14 | 7,435 | +0.60(+3.88%) |
Oct 27, 2008 | 15.27 | 15.54 | 15.21 | 15.54 | 1,690 | -0.00(-0.01%) |
Oct 24, 2008 | 15.31 | 15.80 | 15.00 | 15.54 | 22,355 | +0.07(+0.46%) |
Oct 23, 2008 | 16.17 | 16.17 | 15.22 | 15.47 | 8,972 | -0.69(-4.27%) |
Oct 22, 2008 | 17.18 | 17.18 | 15.94 | 16.16 | 17,381 | -0.88(-5.16%) |
Oct 21, 2008 | 17.34 | 17.41 | 17.04 | 17.04 | 22,047 | -0.53(-3.02%) |
Oct 20, 2008 | 17.27 | 17.57 | 17.19 | 17.57 | 9,835 | +0.46(+2.69%) |
Oct 17, 2008 | 16.43 | 17.85 | 16.43 | 17.11 | 69,689 | +0.13(+0.77%) |
Oct 16, 2008 | 15.97 | 16.98 | 15.97 | 16.98 | 2,493 | +0.28(+1.68%) |
Oct 15, 2008 | 17.88 | 17.91 | 16.70 | 16.70 | 1,410 | -1.59(-8.68%) |
Oct 14, 2008 | 20.15 | 20.15 | 17.95 | 18.29 | 12,642 | -0.13(-0.69%) |
Oct 13, 2008 | 17.18 | 18.41 | 17.18 | 18.41 | 8,362 | +1.32(+7.75%) |
Oct 10, 2008 | 16.32 | 17.51 | 15.82 | 17.09 | 70,718 | -0.15(-0.87%) |
Oct 09, 2008 | 17.24 | 18.39 | 17.24 | 17.24 | 29,861 | -1.03(-5.64%) |
Oct 08, 2008 | 17.56 | 18.50 | 17.24 | 18.27 | 29,828 | +0.05(+0.27%) |
Oct 07, 2008 | 19.41 | 19.50 | 18.22 | 18.22 | 13,138 | -1.19(-6.13%) |
Oct 06, 2008 | 19.60 | 19.68 | 18.54 | 19.41 | 39,455 | -0.65(-3.22%) |
Oct 03, 2008 | 20.68 | 20.92 | 20.06 | 20.06 | 12,762 | -0.36(-1.79%) |
Oct 02, 2008 | 21.08 | 21.08 | 20.36 | 20.42 | 5,732 | -0.80(-3.77%) |
Oct 01, 2008 | 21.34 | 21.44 | 21.18 | 21.22 | 36,190 | -0.24(-1.13%) |
Sep 30, 2008 | 21.15 | 21.46 | 20.82 | 21.46 | 12,521 | +0.53(+2.55%) |
Sep 29, 2008 | 21.73 | 21.73 | 20.85 | 20.93 | 23,542 | -1.34(-6.02%) |
Sep 26, 2008 | 21.98 | 22.28 | 21.12 | 22.27 | 0 | +0.10(+0.45%) |
Sep 25, 2008 | 21.93 | 22.25 | 21.93 | 22.17 | 9,547 | +0.27(+1.23%) |
Sep 24, 2008 | 21.99 | 22.15 | 21.89 | 21.90 | 7,095 | -0.14(-0.64%) |
Sep 23, 2008 | 22.08 | 22.48 | 22.04 | 22.04 | 45,736 | -0.23(-1.03%) |
Sep 22, 2008 | 22.78 | 22.87 | 22.24 | 22.27 | 9,688 | -0.81(-3.51%) |
Sep 19, 2008 | 24.27 | 25.27 | 20.56 | 23.08 | 0 | +0.90(+4.06%) |
Sep 18, 2008 | 21.66 | 22.18 | 21.18 | 22.18 | 118,095 | +0.45(+2.07%) |
Sep 17, 2008 | 22.29 | 22.29 | 21.73 | 21.73 | 51,400 | -0.74(-3.30%) |
Sep 16, 2008 | 22.10 | 22.51 | 22.07 | 22.47 | 76,321 | +0.09(+0.41%) |
Sep 15, 2008 | 21.95 | 23.05 | 21.95 | 22.38 | 68,332 | -0.84(-3.62%) |
Sep 12, 2008 | 23.27 | 23.31 | 23.15 | 23.22 | 27,082 | +0.07(+0.30%) |
Sep 11, 2008 | 23.00 | 23.35 | 22.98 | 23.15 | 6,753 | -0.14(-0.60%) |
Sep 10, 2008 | 23.34 | 23.51 | 23.29 | 23.29 | 7,890 | +0.30(+1.30%) |
Sep 09, 2008 | 23.76 | 23.92 | 22.99 | 22.99 | 3,042 | -0.54(-2.30%) |
Sep 08, 2008 | 23.95 | 23.95 | 23.53 | 23.53 | 35,473 | +0.04(+0.17%) |
Sep 05, 2008 | 23.36 | 23.54 | 23.24 | 23.49 | 0 | -0.09(-0.39%) |
Sep 04, 2008 | 24.24 | 24.24 | 23.56 | 23.58 | 9,386 | -0.78(-3.19%) |
Sep 03, 2008 | 24.68 | 24.68 | 24.34 | 24.36 | 2,192 | -0.35(-1.42%) |
Sep 02, 2008 | 24.87 | 25.18 | 24.68 | 24.71 | 4,723 | -0.16(-0.64%) |
Aug 29, 2008 | 25.04 | 25.04 | 24.79 | 24.87 | 29,037 | -0.36(-1.43%) |
Aug 28, 2008 | 25.24 | 25.26 | 25.20 | 25.23 | 4,093 | +0.35(+1.41%) |
Aug 27, 2008 | 24.86 | 25.00 | 24.79 | 24.88 | 32,239 | +0.43(+1.76%) |
Aug 26, 2008 | 24.60 | 24.75 | 24.42 | 24.45 | 5,936 | -0.25(-1.03%) |
Aug 25, 2008 | 25.09 | 25.09 | 24.66 | 24.70 | 6,056 | -0.43(-1.69%) |
Aug 22, 2008 | 24.75 | 25.16 | 24.75 | 25.13 | 4,156 | +0.28(+1.13%) |
Aug 21, 2008 | 24.73 | 24.89 | 24.63 | 24.85 | 10,529 | -0.14(-0.56%) |
Aug 20, 2008 | 25.02 | 25.17 | 24.84 | 24.99 | 7,137 | +0.06(+0.24%) |
Aug 19, 2008 | 25.07 | 25.09 | 24.90 | 24.93 | 13,612 | -0.30(-1.19%) |
Aug 18, 2008 | 25.49 | 25.68 | 25.11 | 25.23 | 6,800 | -0.34(-1.33%) |
Aug 15, 2008 | 25.79 | 25.79 | 25.45 | 25.57 | 0 | -0.05(-0.20%) |
Aug 14, 2008 | 25.44 | 25.67 | 25.44 | 25.62 | 7,855 | +0.17(+0.67%) |
Aug 13, 2008 | 25.46 | 25.49 | 25.21 | 25.45 | 11,156 | +0.15(+0.61%) |
Aug 12, 2008 | 25.51 | 25.52 | 25.29 | 25.30 | 22,813 | -0.18(-0.72%) |
Aug 11, 2008 | 25.25 | 25.70 | 25.20 | 25.48 | 75,672 | +0.34(+1.34%) |
Aug 08, 2008 | 24.63 | 25.15 | 24.58 | 25.14 | 4,104 | +0.54(+2.21%) |
Aug 07, 2008 | 24.60 | 24.84 | 24.60 | 24.60 | 6,718 | -0.09(-0.36%) |
Aug 06, 2008 | 24.58 | 24.69 | 24.27 | 24.69 | 6,419 | +0.25(+1.02%) |
Aug 05, 2008 | 24.09 | 24.44 | 24.06 | 24.44 | 2,859 | +0.52(+2.17%) |
Aug 04, 2008 | 23.99 | 24.00 | 23.82 | 23.92 | 5,185 | -0.14(-0.58%) |