Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.87 | 19.44 | 17.37 | 19.02 | 55,407 | +1.06(+5.88%) |
Oct 30, 2008 | 16.98 | 18.17 | 16.74 | 17.96 | 90,442 | +1.67(+10.28%) |
Oct 29, 2008 | 16.03 | 16.99 | 15.94 | 16.29 | 60,706 | +0.45(+2.83%) |
Oct 28, 2008 | 14.95 | 15.92 | 14.30 | 15.84 | 76,060 | +1.17(+8.01%) |
Oct 27, 2008 | 15.25 | 16.22 | 14.66 | 14.66 | 87,095 | -0.80(-5.19%) |
Oct 24, 2008 | 15.25 | 16.24 | 15.25 | 15.47 | 96,244 | -0.95(-5.77%) |
Oct 23, 2008 | 17.33 | 17.81 | 15.55 | 16.41 | 136,752 | -1.10(-6.27%) |
Oct 22, 2008 | 19.21 | 19.39 | 16.95 | 17.51 | 133,158 | -2.10(-10.69%) |
Oct 21, 2008 | 19.41 | 20.91 | 19.24 | 19.61 | 91,839 | -0.03(-0.17%) |
Oct 20, 2008 | 18.32 | 19.75 | 18.27 | 19.64 | 107,512 | +1.53(+8.45%) |
Oct 17, 2008 | 17.72 | 19.85 | 17.71 | 18.11 | 152,776 | -0.46(-2.50%) |
Oct 16, 2008 | 16.27 | 18.58 | 15.72 | 18.58 | 221,254 | +2.54(+15.81%) |
Oct 15, 2008 | 17.89 | 18.13 | 16.04 | 16.04 | 212,429 | -2.03(-11.23%) |
Oct 14, 2008 | 18.93 | 19.66 | 17.92 | 18.07 | 175,180 | -0.16(-0.88%) |
Oct 13, 2008 | 17.60 | 18.36 | 17.16 | 18.23 | 158,881 | +1.14(+6.68%) |
Oct 10, 2008 | 15.64 | 17.32 | 14.42 | 17.09 | 152,176 | +0.92(+5.70%) |
Oct 09, 2008 | 17.29 | 18.27 | 16.08 | 16.17 | 179,671 | -0.69(-4.11%) |
Oct 08, 2008 | 17.91 | 18.90 | 16.69 | 16.86 | 248,291 | -1.50(-8.19%) |
Oct 07, 2008 | 20.63 | 20.72 | 18.36 | 18.36 | 81,615 | -2.05(-10.06%) |
Oct 06, 2008 | 20.31 | 20.61 | 18.72 | 20.42 | 132,297 | -0.63(-3.01%) |
Oct 03, 2008 | 22.98 | 22.98 | 20.65 | 21.05 | 98,807 | -1.53(-6.77%) |
Oct 02, 2008 | 24.52 | 24.77 | 22.53 | 22.58 | 159,901 | -2.16(-8.74%) |
Oct 01, 2008 | 24.85 | 25.27 | 23.71 | 24.75 | 83,972 | -0.25(-0.98%) |
Sep 30, 2008 | 23.35 | 25.63 | 23.33 | 24.99 | 119,069 | +1.21(+5.08%) |
Sep 29, 2008 | 27.59 | 28.15 | 19.44 | 23.78 | 263,726 | -4.38(-15.55%) |
Sep 26, 2008 | 27.46 | 28.29 | 27.41 | 28.16 | 36,638 | -0.10(-0.36%) |
Sep 25, 2008 | 28.94 | 29.54 | 27.92 | 28.26 | 41,564 | -0.40(-1.39%) |
Sep 24, 2008 | 28.36 | 29.24 | 28.31 | 28.66 | 56,134 | +0.22(+0.77%) |
Sep 23, 2008 | 29.13 | 29.58 | 28.43 | 28.44 | 52,314 | -0.73(-2.49%) |
Sep 22, 2008 | 29.72 | 30.35 | 28.74 | 29.17 | 54,982 | -0.86(-2.87%) |
Sep 19, 2008 | 30.90 | 32.32 | 29.53 | 30.03 | 221,084 | +0.65(+2.22%) |
Sep 18, 2008 | 27.38 | 29.91 | 26.66 | 29.38 | 193,636 | +2.31(+8.52%) |
Sep 17, 2008 | 26.66 | 27.13 | 25.93 | 27.07 | 105,227 | -0.20(-0.74%) |
Sep 16, 2008 | 25.15 | 27.47 | 24.51 | 27.27 | 126,261 | +1.41(+5.46%) |
Sep 15, 2008 | 25.33 | 27.05 | 24.99 | 25.86 | 71,369 | -0.35(-1.32%) |
Sep 12, 2008 | 25.74 | 26.86 | 25.74 | 26.21 | 77,758 | +0.35(+1.34%) |
Sep 11, 2008 | 25.31 | 25.99 | 24.86 | 25.86 | 94,308 | +0.03(+0.10%) |
Sep 10, 2008 | 24.82 | 26.04 | 24.52 | 25.84 | 86,831 | +1.02(+4.12%) |
Sep 09, 2008 | 26.20 | 26.41 | 24.81 | 24.81 | 88,676 | -1.39(-5.29%) |
Sep 08, 2008 | 27.42 | 27.43 | 25.57 | 26.20 | 81,405 | -0.06(-0.23%) |
Sep 05, 2008 | 25.97 | 26.41 | 24.85 | 26.26 | 115,904 | +0.02(+0.06%) |
Sep 04, 2008 | 26.88 | 26.88 | 26.07 | 26.24 | 131,586 | -0.86(-3.18%) |
Sep 03, 2008 | 27.01 | 27.64 | 26.78 | 27.10 | 55,667 | +0.03(+0.09%) |
Sep 02, 2008 | 27.82 | 28.48 | 26.80 | 27.08 | 92,248 | -0.33(-1.20%) |
Aug 29, 2008 | 26.79 | 27.86 | 26.79 | 27.41 | 112,774 | +0.29(+1.06%) |
Aug 28, 2008 | 27.29 | 27.80 | 25.94 | 27.12 | 403,610 | -0.68(-2.46%) |
Aug 27, 2008 | 28.39 | 28.39 | 27.59 | 27.80 | 82,437 | -0.63(-2.20%) |
Aug 26, 2008 | 27.81 | 28.53 | 27.77 | 28.43 | 84,773 | +0.56(+2.00%) |
Aug 25, 2008 | 28.34 | 28.72 | 27.64 | 27.87 | 53,354 | -0.32(-1.14%) |
Aug 22, 2008 | 28.60 | 29.08 | 28.11 | 28.19 | 106,321 | -0.19(-0.68%) |
Aug 21, 2008 | 27.75 | 28.84 | 27.45 | 28.39 | 103,327 | +0.40(+1.42%) |
Aug 20, 2008 | 27.58 | 29.04 | 27.58 | 27.99 | 159,326 | +0.42(+1.53%) |
Aug 19, 2008 | 28.33 | 28.62 | 27.37 | 27.57 | 131,822 | -1.14(-3.97%) |
Aug 18, 2008 | 29.16 | 29.45 | 28.29 | 28.71 | 151,576 | -0.24(-0.82%) |
Aug 15, 2008 | 30.34 | 30.48 | 28.52 | 28.95 | 142,145 | -1.04(-3.47%) |
Aug 14, 2008 | 29.82 | 30.46 | 29.58 | 29.99 | 102,641 | +0.35(+1.20%) |
Aug 13, 2008 | 29.24 | 29.79 | 28.50 | 29.63 | 143,834 | +0.40(+1.36%) |
Aug 12, 2008 | 28.18 | 29.24 | 27.69 | 29.23 | 176,743 | +1.01(+3.59%) |
Aug 11, 2008 | 27.05 | 28.29 | 26.41 | 28.22 | 142,015 | +0.83(+3.02%) |
Aug 08, 2008 | 25.64 | 27.79 | 25.26 | 27.39 | 147,984 | +2.26(+9.01%) |
Aug 07, 2008 | 25.93 | 26.36 | 25.06 | 25.13 | 109,280 | -1.00(-3.82%) |
Aug 06, 2008 | 25.55 | 26.33 | 24.97 | 26.12 | 143,472 | +0.65(+2.55%) |
Aug 05, 2008 | 24.37 | 25.49 | 24.37 | 25.47 | 197,153 | +1.30(+5.38%) |
Aug 04, 2008 | 25.30 | 25.30 | 24.09 | 24.17 | 170,068 | -1.12(-4.44%) |