Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.24 | 20.92 | 19.90 | 20.70 | 54,686 | +0.36(+1.77%) |
Oct 30, 2008 | 19.10 | 20.34 | 18.90 | 20.34 | 60,935 | +1.44(+7.62%) |
Oct 29, 2008 | 18.15 | 19.49 | 18.10 | 18.90 | 131,688 | +0.93(+5.18%) |
Oct 28, 2008 | 17.99 | 18.35 | 17.36 | 17.97 | 78,231 | +0.32(+1.81%) |
Oct 27, 2008 | 17.36 | 18.19 | 17.36 | 17.65 | 37,893 | -0.06(-0.34%) |
Oct 24, 2008 | 17.00 | 18.30 | 16.99 | 17.71 | 77,921 | +0.60(+3.51%) |
Oct 23, 2008 | 17.98 | 19.49 | 17.02 | 17.11 | 72,707 | -1.16(-6.35%) |
Oct 22, 2008 | 18.01 | 18.70 | 17.06 | 18.27 | 77,651 | -0.29(-1.56%) |
Oct 21, 2008 | 19.96 | 20.24 | 18.42 | 18.56 | 92,898 | -1.09(-5.55%) |
Oct 20, 2008 | 18.00 | 20.49 | 17.75 | 19.65 | 85,044 | +1.86(+10.46%) |
Oct 17, 2008 | 15.78 | 18.45 | 15.37 | 17.79 | 75,794 | +1.62(+10.02%) |
Oct 16, 2008 | 14.70 | 16.31 | 14.70 | 16.17 | 47,641 | +1.38(+9.33%) |
Oct 15, 2008 | 15.98 | 16.02 | 14.56 | 14.79 | 85,801 | -1.21(-7.56%) |
Oct 14, 2008 | 16.20 | 17.94 | 15.41 | 16.00 | 111,244 | -0.02(-0.12%) |
Oct 13, 2008 | 14.66 | 17.07 | 14.49 | 16.02 | 111,021 | +2.88(+21.92%) |
Oct 10, 2008 | 13.11 | 14.23 | 10.50 | 13.14 | 189,622 | -0.48(-3.52%) |
Oct 09, 2008 | 14.21 | 15.89 | 13.40 | 13.62 | 107,862 | -0.25(-1.80%) |
Oct 08, 2008 | 13.31 | 14.99 | 13.01 | 13.87 | 175,295 | -0.52(-3.61%) |
Oct 07, 2008 | 15.61 | 17.00 | 13.80 | 14.39 | 91,098 | -0.89(-5.82%) |
Oct 06, 2008 | 17.58 | 17.58 | 15.03 | 15.28 | 80,806 | -2.43(-13.72%) |
Oct 03, 2008 | 17.34 | 18.60 | 16.88 | 17.71 | 45,350 | +0.71(+4.18%) |
Oct 02, 2008 | 19.51 | 19.62 | 16.81 | 17.00 | 69,058 | -2.43(-12.51%) |
Oct 01, 2008 | 20.42 | 21.21 | 19.43 | 19.43 | 41,949 | -0.60(-3.00%) |
Sep 30, 2008 | 20.97 | 21.44 | 19.42 | 20.03 | 32,743 | +0.53(+2.72%) |
Sep 29, 2008 | 22.57 | 22.57 | 9.430 | 19.50 | 97,629 | -1.46(-6.97%) |
Sep 26, 2008 | 20.71 | 21.21 | 20.62 | 20.96 | 52,489 | -0.54(-2.51%) |
Sep 25, 2008 | 21.57 | 22.31 | 20.76 | 21.50 | 39,151 | +0.46(+2.19%) |
Sep 24, 2008 | 21.32 | 22.33 | 20.15 | 21.04 | 63,191 | +0.22(+1.06%) |
Sep 23, 2008 | 22.00 | 22.14 | 20.60 | 20.82 | 47,833 | -1.18(-5.36%) |
Sep 22, 2008 | 22.45 | 22.86 | 21.49 | 22.00 | 37,725 | +0.29(+1.34%) |
Sep 19, 2008 | 19.30 | 22.10 | 19.30 | 21.71 | 105,097 | +2.97(+15.85%) |
Sep 18, 2008 | 19.37 | 19.83 | 17.78 | 18.74 | 148,492 | -0.54(-2.80%) |
Sep 17, 2008 | 20.89 | 20.90 | 19.10 | 19.28 | 97,020 | -1.80(-8.54%) |
Sep 16, 2008 | 21.60 | 22.14 | 20.11 | 21.08 | 102,805 | -0.62(-2.86%) |
Sep 15, 2008 | 23.46 | 24.00 | 21.51 | 21.70 | 53,921 | -3.17(-12.75%) |
Sep 12, 2008 | 22.51 | 25.03 | 22.51 | 24.87 | 47,231 | +2.12(+9.32%) |
Sep 11, 2008 | 23.10 | 23.87 | 22.25 | 22.75 | 63,738 | -1.03(-4.33%) |
Sep 10, 2008 | 23.00 | 23.84 | 22.30 | 23.78 | 51,510 | +1.11(+4.90%) |
Sep 09, 2008 | 23.91 | 23.91 | 22.26 | 22.67 | 89,138 | -1.33(-5.54%) |
Sep 08, 2008 | 25.42 | 25.65 | 23.51 | 24.00 | 64,108 | -1.25(-4.95%) |
Sep 05, 2008 | 24.33 | 25.41 | 23.58 | 25.25 | 46,839 | +0.31(+1.24%) |
Sep 04, 2008 | 25.61 | 26.75 | 23.85 | 24.94 | 58,724 | -0.57(-2.23%) |
Sep 03, 2008 | 26.51 | 26.73 | 24.72 | 25.51 | 126,885 | -0.89(-3.37%) |
Sep 02, 2008 | 19.11 | 28.37 | 25.94 | 26.40 | 107,322 | -1.70(-6.05%) |
Aug 29, 2008 | 27.98 | 28.43 | 27.28 | 28.10 | 24,519 | +0.12(+0.43%) |
Aug 28, 2008 | 28.30 | 28.32 | 27.50 | 27.98 | 16,612 | +0.03(+0.11%) |
Aug 27, 2008 | 28.19 | 28.24 | 27.41 | 27.95 | 20,981 | -0.14(-0.50%) |
Aug 26, 2008 | 27.35 | 28.24 | 27.32 | 28.09 | 19,272 | +0.60(+2.18%) |
Aug 25, 2008 | 27.80 | 28.01 | 27.32 | 27.49 | 9,567 | -0.32(-1.15%) |
Aug 22, 2008 | 27.46 | 28.17 | 27.46 | 27.81 | 23,155 | +0.22(+0.80%) |
Aug 21, 2008 | 27.78 | 28.16 | 27.44 | 27.59 | 52,199 | +0.19(+0.69%) |
Aug 20, 2008 | 27.41 | 27.78 | 27.00 | 27.40 | 49,042 | +0.10(+0.37%) |
Aug 19, 2008 | 27.18 | 27.39 | 26.74 | 27.30 | 15,717 | +0.24(+0.89%) |
Aug 18, 2008 | 27.08 | 27.45 | 26.75 | 27.06 | 32,888 | -0.14(-0.51%) |
Aug 15, 2008 | 27.89 | 27.89 | 26.99 | 27.20 | 22,790 | -0.48(-1.73%) |
Aug 14, 2008 | 27.81 | 27.97 | 26.99 | 27.68 | 24,506 | -0.01(-0.04%) |
Aug 13, 2008 | 26.31 | 28.15 | 26.10 | 27.69 | 38,669 | +0.85(+3.17%) |
Aug 12, 2008 | 28.08 | 28.11 | 26.84 | 26.84 | 48,853 | -0.45(-1.65%) |
Aug 11, 2008 | 28.28 | 28.85 | 27.12 | 27.29 | 77,261 | -1.09(-3.84%) |
Aug 08, 2008 | 27.68 | 28.58 | 27.65 | 28.38 | 49,392 | +0.06(+0.21%) |
Aug 07, 2008 | 29.21 | 29.21 | 27.68 | 28.32 | 55,695 | +0.07(+0.25%) |
Aug 06, 2008 | 27.53 | 28.74 | 27.50 | 28.25 | 35,966 | +0.61(+2.21%) |
Aug 05, 2008 | 28.51 | 29.19 | 27.22 | 27.64 | 52,627 | -1.52(-5.21%) |
Aug 04, 2008 | 29.75 | 30.48 | 28.95 | 29.16 | 78,272 | -0.47(-1.59%) |