Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.16 | 17.66 | 16.27 | 17.37 | 84,352 | +0.20(+1.18%) |
Oct 30, 2008 | 17.24 | 17.33 | 15.98 | 17.16 | 56,798 | +0.36(+2.14%) |
Oct 29, 2008 | 16.87 | 16.91 | 16.10 | 16.80 | 66,845 | -0.16(-0.93%) |
Oct 28, 2008 | 16.87 | 16.96 | 16.00 | 16.96 | 92,687 | +0.38(+2.28%) |
Oct 27, 2008 | 17.04 | 17.30 | 16.49 | 16.58 | 71,625 | -0.69(-3.97%) |
Oct 24, 2008 | 16.39 | 17.66 | 16.39 | 17.27 | 71,011 | -0.36(-2.04%) |
Oct 23, 2008 | 18.05 | 18.05 | 16.94 | 17.63 | 55,471 | -0.30(-1.67%) |
Oct 22, 2008 | 17.83 | 18.23 | 17.51 | 17.93 | 35,314 | -0.36(-1.97%) |
Oct 21, 2008 | 19.03 | 19.03 | 18.15 | 18.29 | 36,077 | -1.01(-5.23%) |
Oct 20, 2008 | 19.41 | 20.19 | 18.45 | 19.30 | 51,539 | +0.09(+0.46%) |
Oct 17, 2008 | 19.35 | 20.47 | 17.37 | 19.21 | 54,066 | -0.90(-4.46%) |
Oct 16, 2008 | 19.83 | 20.27 | 17.88 | 20.11 | 66,359 | +0.93(+4.86%) |
Oct 15, 2008 | 19.08 | 19.86 | 18.81 | 19.18 | 99,171 | -0.28(-1.44%) |
Oct 14, 2008 | 21.73 | 21.73 | 19.12 | 19.46 | 63,812 | -1.69(-7.98%) |
Oct 13, 2008 | 18.89 | 21.56 | 16.87 | 21.14 | 151,161 | +3.11(+17.24%) |
Oct 10, 2008 | 15.11 | 18.73 | 15.11 | 18.03 | 155,597 | +2.43(+15.60%) |
Oct 09, 2008 | 17.18 | 17.55 | 15.38 | 15.60 | 127,874 | -1.73(-9.98%) |
Oct 08, 2008 | 18.61 | 19.22 | 17.27 | 17.33 | 99,123 | -1.49(-7.93%) |
Oct 07, 2008 | 19.98 | 20.42 | 18.71 | 18.82 | 69,371 | -0.88(-4.46%) |
Oct 06, 2008 | 19.69 | 20.20 | 19.25 | 19.70 | 41,250 | -0.40(-1.97%) |
Oct 03, 2008 | 20.57 | 20.94 | 19.83 | 20.10 | 39,069 | -0.40(-1.93%) |
Oct 02, 2008 | 21.35 | 21.47 | 20.25 | 20.49 | 64,595 | -1.03(-4.78%) |
Oct 01, 2008 | 21.79 | 21.91 | 21.01 | 21.52 | 39,008 | -0.43(-1.96%) |
Sep 30, 2008 | 22.31 | 23.23 | 21.65 | 21.95 | 60,217 | -0.09(-0.40%) |
Sep 29, 2008 | 23.08 | 23.55 | 21.79 | 22.04 | 40,628 | -1.36(-5.82%) |
Sep 26, 2008 | 22.89 | 23.73 | 22.89 | 23.40 | 36,850 | +0.13(+0.57%) |
Sep 25, 2008 | 23.85 | 23.87 | 23.11 | 23.27 | 32,536 | +0.07(+0.30%) |
Sep 24, 2008 | 23.52 | 23.52 | 22.90 | 23.20 | 34,427 | +0.19(+0.84%) |
Sep 23, 2008 | 24.31 | 25.47 | 22.77 | 23.01 | 77,161 | -0.87(-3.64%) |
Sep 22, 2008 | 24.20 | 24.49 | 23.87 | 23.88 | 62,999 | -0.65(-2.65%) |
Sep 19, 2008 | 25.13 | 25.13 | 23.80 | 24.53 | 233,275 | +1.00(+4.26%) |
Sep 18, 2008 | 22.34 | 23.59 | 21.98 | 23.52 | 171,997 | +1.63(+7.46%) |
Sep 17, 2008 | 23.08 | 23.57 | 21.89 | 21.89 | 50,307 | -1.51(-6.46%) |
Sep 16, 2008 | 22.83 | 23.44 | 22.18 | 23.40 | 77,368 | +0.52(+2.27%) |
Sep 15, 2008 | 23.27 | 23.61 | 22.45 | 22.88 | 45,041 | -0.72(-3.05%) |
Sep 12, 2008 | 25.11 | 25.11 | 23.37 | 23.60 | 72,804 | -1.70(-6.70%) |
Sep 11, 2008 | 25.39 | 25.74 | 24.24 | 25.30 | 44,595 | -0.39(-1.50%) |
Sep 10, 2008 | 24.95 | 25.93 | 24.81 | 25.68 | 66,333 | +1.06(+4.32%) |
Sep 09, 2008 | 24.43 | 24.98 | 24.13 | 24.62 | 51,818 | +0.26(+1.08%) |
Sep 08, 2008 | 24.44 | 24.44 | 23.97 | 24.36 | 39,251 | +0.16(+0.65%) |
Sep 05, 2008 | 24.25 | 24.46 | 23.72 | 24.20 | 39,399 | -0.25(-1.04%) |
Sep 04, 2008 | 24.81 | 24.81 | 23.99 | 24.46 | 55,951 | -0.35(-1.42%) |
Sep 03, 2008 | 25.28 | 25.39 | 24.59 | 24.81 | 34,184 | -0.45(-1.77%) |
Sep 02, 2008 | 26.42 | 26.42 | 24.66 | 25.25 | 62,759 | -0.66(-2.54%) |
Aug 29, 2008 | 26.26 | 26.35 | 25.54 | 25.91 | 29,820 | -0.55(-2.09%) |
Aug 28, 2008 | 25.91 | 26.62 | 25.46 | 26.47 | 47,061 | +0.55(+2.14%) |
Aug 27, 2008 | 25.43 | 26.70 | 25.43 | 25.91 | 36,761 | +0.44(+1.72%) |
Aug 26, 2008 | 25.44 | 26.66 | 24.25 | 25.47 | 30,315 | +0.01(+0.03%) |
Aug 25, 2008 | 26.47 | 26.47 | 25.17 | 25.47 | 31,571 | -0.94(-3.56%) |
Aug 22, 2008 | 25.56 | 26.48 | 25.56 | 26.41 | 44,689 | +0.96(+3.76%) |
Aug 21, 2008 | 25.65 | 26.07 | 24.78 | 25.45 | 52,476 | -0.42(-1.63%) |
Aug 20, 2008 | 25.88 | 26.12 | 25.55 | 25.87 | 19,581 | +0.05(+0.20%) |
Aug 19, 2008 | 26.08 | 26.20 | 24.81 | 25.82 | 63,277 | -0.25(-0.98%) |
Aug 18, 2008 | 26.28 | 26.98 | 25.88 | 26.07 | 48,900 | -0.59(-2.21%) |
Aug 15, 2008 | 26.62 | 27.00 | 24.50 | 26.66 | 68,550 | +0.32(+1.20%) |
Aug 14, 2008 | 24.78 | 26.50 | 24.78 | 26.34 | 76,205 | +1.31(+5.23%) |
Aug 13, 2008 | 25.39 | 26.31 | 24.88 | 25.03 | 75,271 | -0.47(-1.86%) |
Aug 12, 2008 | 25.87 | 26.12 | 25.21 | 25.51 | 90,170 | -0.50(-1.93%) |
Aug 11, 2008 | 25.71 | 26.35 | 23.73 | 26.01 | 55,018 | +0.46(+1.79%) |
Aug 08, 2008 | 26.31 | 26.78 | 24.16 | 25.55 | 117,660 | +2.24(+9.61%) |
Aug 07, 2008 | 23.84 | 25.25 | 23.29 | 23.31 | 50,227 | -0.99(-4.08%) |
Aug 06, 2008 | 24.48 | 25.05 | 23.71 | 24.31 | 48,525 | -0.28(-1.14%) |
Aug 05, 2008 | 23.72 | 24.65 | 23.72 | 24.59 | 47,944 | +1.06(+4.52%) |
Aug 04, 2008 | 23.67 | 23.75 | 23.47 | 23.52 | 43,904 | -0.21(-0.89%) |