Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.13 | 19.97 | 19.01 | 19.73 | 107,711 | +0.43(+2.23%) |
Oct 30, 2008 | 19.11 | 19.30 | 18.60 | 19.30 | 60,818 | +0.78(+4.23%) |
Oct 29, 2008 | 18.22 | 19.12 | 18.19 | 18.51 | 49,258 | +0.41(+2.29%) |
Oct 28, 2008 | 16.68 | 18.15 | 16.55 | 18.10 | 160,136 | +1.74(+10.64%) |
Oct 27, 2008 | 16.71 | 17.33 | 16.36 | 16.36 | 71,301 | -0.86(-4.97%) |
Oct 24, 2008 | 15.86 | 17.61 | 15.86 | 17.21 | 116,553 | -0.57(-3.23%) |
Oct 23, 2008 | 17.59 | 18.10 | 16.86 | 17.79 | 158,742 | +0.21(+1.21%) |
Oct 22, 2008 | 17.95 | 18.05 | 17.21 | 17.58 | 194,268 | -0.80(-4.34%) |
Oct 21, 2008 | 19.12 | 19.12 | 18.37 | 18.37 | 42,513 | -0.66(-3.47%) |
Oct 20, 2008 | 18.68 | 19.03 | 18.36 | 19.03 | 33,914 | +0.44(+2.39%) |
Oct 17, 2008 | 18.24 | 19.01 | 18.17 | 18.59 | 91,071 | -0.19(-0.99%) |
Oct 16, 2008 | 17.70 | 18.78 | 17.07 | 18.78 | 50,502 | +1.03(+5.83%) |
Oct 15, 2008 | 18.90 | 18.94 | 17.73 | 17.74 | 38,677 | -1.69(-8.71%) |
Oct 14, 2008 | 20.79 | 20.79 | 18.92 | 19.44 | 74,360 | +0.03(+0.14%) |
Oct 13, 2008 | 18.75 | 19.41 | 18.00 | 19.41 | 186,363 | +1.76(+9.97%) |
Oct 10, 2008 | 17.15 | 18.41 | 15.93 | 17.65 | 314,998 | -0.56(-3.06%) |
Oct 09, 2008 | 19.40 | 19.66 | 18.10 | 18.20 | 101,320 | -1.14(-5.90%) |
Oct 08, 2008 | 19.20 | 20.03 | 19.14 | 19.34 | 177,201 | -0.45(-2.25%) |
Oct 07, 2008 | 20.50 | 20.83 | 19.75 | 19.79 | 102,825 | -0.74(-3.62%) |
Oct 06, 2008 | 20.22 | 21.21 | 19.70 | 20.54 | 220,724 | -0.79(-3.71%) |
Oct 03, 2008 | 21.71 | 22.16 | 21.33 | 21.33 | 296,711 | -0.26(-1.22%) |
Oct 02, 2008 | 22.63 | 22.81 | 21.50 | 21.59 | 67,823 | -1.12(-4.94%) |
Oct 01, 2008 | 23.36 | 23.36 | 22.59 | 22.71 | 89,274 | -0.34(-1.47%) |
Sep 30, 2008 | 22.68 | 23.15 | 22.48 | 23.05 | 48,009 | +0.42(+1.84%) |
Sep 29, 2008 | 23.40 | 23.50 | 22.14 | 22.63 | 132,846 | -1.18(-4.96%) |
Sep 26, 2008 | 23.66 | 23.87 | 22.80 | 23.82 | 0 | -0.04(-0.15%) |
Sep 25, 2008 | 23.82 | 24.03 | 23.76 | 23.85 | 127,836 | +0.11(+0.46%) |
Sep 24, 2008 | 24.24 | 24.24 | 23.54 | 23.74 | 50,093 | -0.30(-1.26%) |
Sep 23, 2008 | 24.42 | 24.71 | 24.02 | 24.05 | 250,160 | -0.42(-1.72%) |
Sep 22, 2008 | 24.96 | 24.98 | 24.00 | 24.47 | 63,016 | -0.69(-2.73%) |
Sep 19, 2008 | 25.42 | 25.52 | 23.08 | 25.16 | 0 | +0.41(+1.66%) |
Sep 18, 2008 | 24.44 | 24.75 | 23.17 | 24.75 | 219,739 | +0.88(+3.71%) |
Sep 17, 2008 | 24.50 | 24.67 | 23.86 | 23.86 | 92,344 | -1.24(-4.96%) |
Sep 16, 2008 | 24.45 | 25.25 | 23.99 | 25.11 | 165,091 | -0.08(-0.32%) |
Sep 15, 2008 | 25.06 | 25.66 | 25.06 | 25.19 | 92,715 | -0.77(-2.98%) |
Sep 12, 2008 | 25.57 | 25.96 | 25.44 | 25.96 | 89,382 | +0.26(+1.00%) |
Sep 11, 2008 | 25.03 | 25.70 | 25.03 | 25.70 | 76,660 | +0.30(+1.18%) |
Sep 10, 2008 | 25.80 | 25.80 | 25.38 | 25.40 | 78,992 | -0.32(-1.25%) |
Sep 09, 2008 | 26.40 | 26.40 | 25.73 | 25.73 | 72,680 | -0.42(-1.59%) |
Sep 08, 2008 | 26.61 | 26.61 | 25.86 | 26.14 | 290,386 | +0.27(+1.05%) |
Sep 05, 2008 | 25.63 | 25.92 | 25.58 | 25.87 | 0 | +0.06(+0.23%) |
Sep 04, 2008 | 26.49 | 26.49 | 25.65 | 25.81 | 202,928 | -0.90(-3.35%) |
Sep 03, 2008 | 26.69 | 27.00 | 26.53 | 26.71 | 269,224 | -0.05(-0.19%) |
Sep 02, 2008 | 27.06 | 27.42 | 26.64 | 26.76 | 113,315 | +0.10(+0.37%) |
Aug 29, 2008 | 26.82 | 27.06 | 26.65 | 26.66 | 63,326 | -0.37(-1.37%) |
Aug 28, 2008 | 26.46 | 27.11 | 26.45 | 27.03 | 62,431 | +0.71(+2.70%) |
Aug 27, 2008 | 26.08 | 26.46 | 25.97 | 26.32 | 37,744 | +0.16(+0.61%) |
Aug 26, 2008 | 26.04 | 26.17 | 25.96 | 26.16 | 68,446 | +0.09(+0.35%) |
Aug 25, 2008 | 26.33 | 26.39 | 25.95 | 26.07 | 57,120 | -0.41(-1.54%) |
Aug 22, 2008 | 26.15 | 26.54 | 26.15 | 26.48 | 47,600 | +0.40(+1.53%) |
Aug 21, 2008 | 25.99 | 26.25 | 25.91 | 26.08 | 151,650 | -0.20(-0.76%) |
Aug 20, 2008 | 26.49 | 26.49 | 26.13 | 26.28 | 57,542 | -0.11(-0.43%) |
Aug 19, 2008 | 26.67 | 26.71 | 26.31 | 26.39 | 327,647 | -0.41(-1.53%) |
Aug 18, 2008 | 27.04 | 27.19 | 26.62 | 26.80 | 79,034 | -0.28(-1.02%) |
Aug 15, 2008 | 26.90 | 27.18 | 26.88 | 27.08 | 0 | +0.21(+0.80%) |
Aug 14, 2008 | 26.49 | 27.00 | 26.44 | 26.86 | 80,503 | +0.11(+0.40%) |
Aug 13, 2008 | 26.91 | 26.91 | 26.41 | 26.76 | 160,825 | -0.09(-0.34%) |
Aug 12, 2008 | 26.70 | 26.97 | 26.62 | 26.85 | 44,186 | -0.02(-0.07%) |
Aug 11, 2008 | 26.90 | 27.04 | 26.68 | 26.87 | 100,202 | +0.05(+0.17%) |
Aug 08, 2008 | 25.84 | 26.84 | 25.84 | 26.82 | 76,099 | +0.91(+3.53%) |
Aug 07, 2008 | 26.15 | 26.15 | 25.78 | 25.91 | 37,349 | -0.27(-1.02%) |
Aug 06, 2008 | 26.13 | 26.25 | 25.86 | 26.17 | 181,861 | +0.12(+0.45%) |
Aug 05, 2008 | 25.47 | 26.08 | 25.47 | 26.06 | 90,881 | +0.67(+2.62%) |
Aug 04, 2008 | 25.53 | 25.55 | 25.25 | 25.39 | 64,128 | -0.11(-0.45%) |