Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.16 | 22.33 | 19.81 | 22.05 | 177,994 | +1.87(+9.27%) |
Oct 30, 2008 | 19.58 | 20.75 | 19.25 | 20.18 | 162,810 | +1.17(+6.16%) |
Oct 29, 2008 | 20.04 | 20.04 | 18.74 | 19.01 | 208,336 | +0.21(+1.14%) |
Oct 28, 2008 | 17.62 | 19.00 | 17.32 | 18.80 | 155,458 | +1.22(+6.95%) |
Oct 27, 2008 | 18.11 | 18.29 | 17.52 | 17.58 | 111,804 | -0.85(-4.59%) |
Oct 24, 2008 | 17.94 | 19.20 | 17.70 | 18.42 | 135,879 | -0.76(-3.96%) |
Oct 23, 2008 | 18.53 | 19.44 | 18.07 | 19.18 | 147,290 | +0.57(+3.08%) |
Oct 22, 2008 | 19.14 | 19.81 | 18.61 | 18.61 | 114,157 | -1.06(-5.39%) |
Oct 21, 2008 | 19.99 | 20.28 | 19.13 | 19.67 | 121,750 | -0.56(-2.75%) |
Oct 20, 2008 | 19.15 | 20.23 | 18.93 | 20.23 | 95,405 | +1.20(+6.29%) |
Oct 17, 2008 | 19.46 | 20.46 | 18.81 | 19.03 | 225,060 | -1.08(-5.35%) |
Oct 16, 2008 | 17.48 | 20.24 | 16.93 | 20.11 | 154,596 | +2.79(+16.08%) |
Oct 15, 2008 | 17.41 | 18.41 | 17.07 | 17.32 | 115,560 | -0.13(-0.73%) |
Oct 14, 2008 | 17.94 | 17.94 | 16.64 | 17.45 | 123,605 | +0.05(+0.29%) |
Oct 13, 2008 | 16.61 | 17.40 | 16.10 | 17.40 | 183,131 | +0.99(+6.04%) |
Oct 10, 2008 | 15.23 | 16.41 | 14.53 | 16.41 | 252,884 | +0.26(+1.59%) |
Oct 09, 2008 | 17.99 | 18.11 | 16.15 | 16.15 | 141,280 | -1.75(-9.78%) |
Oct 08, 2008 | 19.08 | 19.70 | 17.89 | 17.90 | 173,914 | -2.02(-10.12%) |
Oct 07, 2008 | 20.38 | 20.70 | 19.64 | 19.92 | 125,856 | -0.42(-2.06%) |
Oct 06, 2008 | 21.79 | 21.79 | 19.86 | 20.34 | 219,844 | -2.07(-9.23%) |
Oct 03, 2008 | 24.58 | 24.58 | 22.34 | 22.40 | 0 | -1.85(-7.61%) |
Oct 02, 2008 | 24.91 | 24.91 | 23.52 | 24.25 | 97,371 | -0.82(-3.27%) |
Oct 01, 2008 | 23.47 | 25.19 | 23.13 | 25.07 | 151,094 | +1.36(+5.73%) |
Sep 30, 2008 | 24.80 | 25.00 | 23.71 | 23.71 | 138,762 | -0.70(-2.87%) |
Sep 29, 2008 | 23.99 | 25.03 | 23.80 | 24.41 | 81,032 | -0.14(-0.56%) |
Sep 26, 2008 | 23.60 | 24.57 | 22.95 | 24.55 | 0 | +0.35(+1.45%) |
Sep 25, 2008 | 22.95 | 24.43 | 22.92 | 24.20 | 107,619 | +1.33(+5.83%) |
Sep 24, 2008 | 23.25 | 23.25 | 22.58 | 22.87 | 131,075 | -0.37(-1.58%) |
Sep 23, 2008 | 25.42 | 25.42 | 22.69 | 23.23 | 183,039 | -2.10(-8.30%) |
Sep 22, 2008 | 24.78 | 25.63 | 24.27 | 25.33 | 112,037 | +0.55(+2.21%) |
Sep 19, 2008 | 24.56 | 25.39 | 24.21 | 24.79 | 0 | +0.88(+3.68%) |
Sep 18, 2008 | 22.81 | 23.92 | 21.85 | 23.91 | 123,619 | +1.49(+6.63%) |
Sep 17, 2008 | 24.02 | 24.22 | 22.27 | 22.42 | 68,856 | -1.84(-7.57%) |
Sep 16, 2008 | 22.73 | 24.26 | 22.39 | 24.26 | 86,537 | +1.18(+5.11%) |
Sep 15, 2008 | 23.58 | 24.35 | 23.06 | 23.08 | 83,669 | -1.22(-5.03%) |
Sep 12, 2008 | 23.92 | 24.30 | 23.57 | 24.30 | 95,930 | +0.38(+1.57%) |
Sep 11, 2008 | 23.37 | 23.96 | 23.19 | 23.92 | 37,300 | +0.37(+1.56%) |
Sep 10, 2008 | 23.60 | 23.92 | 23.45 | 23.56 | 82,248 | +0.16(+0.69%) |
Sep 09, 2008 | 23.85 | 23.92 | 22.97 | 23.40 | 54,332 | -0.30(-1.26%) |
Sep 08, 2008 | 23.50 | 23.73 | 23.07 | 23.69 | 122,136 | +0.86(+3.78%) |
Sep 05, 2008 | 22.32 | 22.93 | 21.99 | 22.83 | 0 | +0.50(+2.22%) |
Sep 04, 2008 | 23.18 | 23.27 | 22.13 | 22.34 | 57,540 | -1.03(-4.42%) |
Sep 03, 2008 | 22.92 | 23.50 | 22.89 | 23.37 | 75,931 | +0.50(+2.20%) |
Sep 02, 2008 | 21.37 | 23.94 | 21.37 | 22.87 | 166,881 | +1.50(+7.04%) |
Aug 29, 2008 | 21.70 | 21.79 | 21.34 | 21.36 | 0 | -0.45(-2.08%) |
Aug 28, 2008 | 20.77 | 21.81 | 20.61 | 21.81 | 65,126 | +1.04(+5.02%) |
Aug 27, 2008 | 19.95 | 21.08 | 19.95 | 20.77 | 51,707 | +0.75(+3.76%) |
Aug 26, 2008 | 19.86 | 20.34 | 19.66 | 20.02 | 17,096 | +0.21(+1.08%) |
Aug 25, 2008 | 20.71 | 20.71 | 19.53 | 19.81 | 23,968 | -1.00(-4.80%) |
Aug 22, 2008 | 20.28 | 20.82 | 20.20 | 20.81 | 0 | +0.65(+3.22%) |
Aug 21, 2008 | 19.82 | 20.51 | 19.69 | 20.16 | 42,890 | +0.17(+0.86%) |
Aug 20, 2008 | 20.02 | 20.53 | 19.82 | 19.99 | 17,210 | +0.01(+0.04%) |
Aug 19, 2008 | 20.19 | 20.51 | 19.85 | 19.98 | 41,055 | -0.38(-1.85%) |
Aug 18, 2008 | 20.80 | 21.13 | 20.22 | 20.35 | 36,909 | -0.36(-1.73%) |
Aug 15, 2008 | 20.93 | 20.93 | 20.12 | 20.71 | 0 | -0.22(-1.06%) |
Aug 14, 2008 | 20.73 | 20.98 | 20.50 | 20.93 | 44,606 | +0.07(+0.33%) |
Aug 13, 2008 | 20.41 | 21.28 | 19.99 | 20.87 | 52,030 | +0.45(+2.22%) |
Aug 12, 2008 | 20.08 | 20.47 | 20.08 | 20.41 | 26,266 | +0.16(+0.80%) |
Aug 11, 2008 | 19.48 | 20.40 | 19.14 | 20.25 | 68,085 | +0.65(+3.31%) |
Aug 08, 2008 | 18.29 | 19.64 | 18.29 | 19.60 | 71,056 | +1.37(+7.50%) |
Aug 07, 2008 | 18.96 | 18.96 | 18.15 | 18.23 | 57,663 | -0.73(-3.87%) |
Aug 06, 2008 | 18.58 | 19.10 | 18.41 | 18.97 | 50,813 | +0.36(+1.93%) |
Aug 05, 2008 | 18.57 | 18.67 | 18.38 | 18.61 | 63,277 | +0.30(+1.63%) |
Aug 04, 2008 | 18.20 | 18.56 | 17.88 | 18.31 | 23,324 | +0.11(+0.61%) |