Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.00 | 18.00 | 16.60 | 17.00 | 5,471 | +0.30(+1.80%) |
Oct 30, 2008 | 17.10 | 17.10 | 16.30 | 16.70 | 2,707 | -0.90(-5.11%) |
Oct 29, 2008 | 17.50 | 18.50 | 17.40 | 17.60 | 5,975 | -0.60(-3.30%) |
Oct 28, 2008 | 15.20 | 18.20 | 15.10 | 18.20 | 2,844 | +2.90(+18.95%) |
Oct 27, 2008 | 17.30 | 17.30 | 15.30 | 15.30 | 2,595 | -2.00(-11.56%) |
Oct 24, 2008 | 17.00 | 17.60 | 15.50 | 17.30 | 1,113 | +0.00(+0.00%) |
Oct 23, 2008 | 17.20 | 19.50 | 16.40 | 17.30 | 3,871 | +0.50(+2.98%) |
Oct 22, 2008 | 17.50 | 17.60 | 16.50 | 16.80 | 2,690 | -0.90(-5.08%) |
Oct 21, 2008 | 19.00 | 19.10 | 17.50 | 17.70 | 26,008 | -2.20(-11.06%) |
Oct 20, 2008 | 19.90 | 20.70 | 19.00 | 19.90 | 5,504 | +0.90(+4.74%) |
Oct 17, 2008 | 18.00 | 20.00 | 17.00 | 19.00 | 5,195 | -0.60(-3.06%) |
Oct 16, 2008 | 16.40 | 19.60 | 15.40 | 19.60 | 5,568 | +4.20(+27.27%) |
Oct 15, 2008 | 18.00 | 19.00 | 15.20 | 15.40 | 3,232 | -2.70(-14.92%) |
Oct 14, 2008 | 22.40 | 22.40 | 18.00 | 18.10 | 3,134 | -2.70(-12.98%) |
Oct 13, 2008 | 20.10 | 25.00 | 19.50 | 20.80 | 12,432 | +2.30(+12.43%) |
Oct 10, 2008 | 15.90 | 18.50 | 14.80 | 18.50 | 7,781 | +3.00(+19.35%) |
Oct 09, 2008 | 18.70 | 18.90 | 15.50 | 15.50 | 14,458 | -2.40(-13.41%) |
Oct 08, 2008 | 21.25 | 21.25 | 17.90 | 17.90 | 6,908 | -3.70(-17.13%) |
Oct 07, 2008 | 21.40 | 21.70 | 20.60 | 21.60 | 4,196 | +1.10(+5.37%) |
Oct 06, 2008 | 21.50 | 22.00 | 19.50 | 20.50 | 9,409 | +0.50(+2.50%) |
Oct 03, 2008 | 22.40 | 22.50 | 20.00 | 20.00 | 2,160 | -1.70(-7.83%) |
Oct 02, 2008 | 22.00 | 23.10 | 21.40 | 21.70 | 4,776 | +0.00(+0.00%) |
Oct 01, 2008 | 22.60 | 22.60 | 20.80 | 21.70 | 6,010 | -0.60(-2.69%) |
Sep 30, 2008 | 20.50 | 22.70 | 20.50 | 22.30 | 3,702 | +1.50(+7.21%) |
Sep 29, 2008 | 24.70 | 25.90 | 20.80 | 20.80 | 2,657 | -4.20(-16.80%) |
Sep 26, 2008 | 24.70 | 25.30 | 23.20 | 25.00 | 0 | -0.10(-0.40%) |
Sep 25, 2008 | 25.90 | 25.90 | 24.00 | 25.10 | 2,830 | +0.70(+2.87%) |
Sep 24, 2008 | 25.00 | 25.60 | 24.20 | 24.40 | 3,203 | -0.10(-0.41%) |
Sep 23, 2008 | 20.90 | 25.00 | 20.90 | 24.50 | 5,346 | +1.70(+7.46%) |
Sep 22, 2008 | 24.70 | 25.30 | 22.80 | 22.80 | 4,902 | -3.10(-11.97%) |
Sep 19, 2008 | 23.50 | 25.90 | 23.10 | 25.90 | 0 | +5.20(+25.12%) |
Sep 18, 2008 | 21.40 | 24.00 | 18.50 | 20.70 | 12,857 | -2.20(-9.61%) |
Sep 17, 2008 | 24.80 | 24.80 | 18.00 | 22.90 | 16,748 | -2.10(-8.40%) |
Sep 16, 2008 | 22.50 | 25.00 | 21.80 | 25.00 | 6,073 | +2.80(+12.61%) |
Sep 15, 2008 | 21.30 | 23.50 | 21.30 | 22.20 | 3,194 | -1.30(-5.53%) |
Sep 12, 2008 | 23.40 | 23.80 | 23.10 | 23.50 | 929 | +0.10(+0.43%) |
Sep 11, 2008 | 22.50 | 23.60 | 22.10 | 23.40 | 2,484 | +0.00(+0.00%) |
Sep 10, 2008 | 21.80 | 23.40 | 21.80 | 23.40 | 1,169 | +1.50(+6.85%) |
Sep 09, 2008 | 23.20 | 24.10 | 21.90 | 21.90 | 11,229 | -0.70(-3.10%) |
Sep 08, 2008 | 24.00 | 24.10 | 22.30 | 22.60 | 2,957 | +0.30(+1.35%) |
Sep 05, 2008 | 23.50 | 23.50 | 22.30 | 22.30 | 0 | -0.80(-3.46%) |
Sep 04, 2008 | 23.10 | 23.30 | 22.90 | 23.10 | 1,211 | -0.10(-0.43%) |
Sep 03, 2008 | 23.40 | 23.60 | 22.90 | 23.20 | 2,602 | -0.20(-0.85%) |
Sep 02, 2008 | 24.20 | 25.50 | 23.10 | 23.40 | 2,835 | -0.10(-0.43%) |
Aug 29, 2008 | 23.50 | 24.00 | 23.30 | 23.50 | 1,320 | +0.00(+0.00%) |
Aug 28, 2008 | 23.20 | 23.80 | 23.20 | 23.50 | 1,432 | -0.30(-1.26%) |
Aug 27, 2008 | 23.90 | 24.50 | 23.70 | 23.80 | 2,755 | -0.20(-0.83%) |
Aug 26, 2008 | 23.80 | 24.20 | 23.80 | 24.00 | 1,520 | +0.50(+2.13%) |
Aug 25, 2008 | 24.00 | 24.30 | 23.50 | 23.50 | 1,054 | -1.20(-4.86%) |
Aug 22, 2008 | 24.00 | 24.80 | 23.90 | 24.70 | 833 | +1.30(+5.56%) |
Aug 21, 2008 | 23.70 | 24.20 | 23.00 | 23.40 | 1,944 | -0.30(-1.27%) |
Aug 20, 2008 | 25.00 | 25.00 | 23.70 | 23.70 | 2,789 | -0.10(-0.42%) |
Aug 19, 2008 | 25.50 | 25.50 | 22.90 | 23.80 | 6,354 | -2.00(-7.75%) |
Aug 18, 2008 | 27.00 | 27.60 | 25.30 | 25.80 | 1,950 | -0.70(-2.64%) |
Aug 15, 2008 | 28.50 | 28.50 | 26.00 | 26.50 | 0 | -1.00(-3.64%) |
Aug 14, 2008 | 26.40 | 27.50 | 26.30 | 27.50 | 4,785 | +1.10(+4.17%) |
Aug 13, 2008 | 26.00 | 26.60 | 25.50 | 26.40 | 3,376 | +0.60(+2.33%) |
Aug 12, 2008 | 24.70 | 26.10 | 24.70 | 25.80 | 13,199 | +1.60(+6.61%) |
Aug 11, 2008 | 24.30 | 24.60 | 23.00 | 24.20 | 5,490 | -0.40(-1.63%) |
Aug 08, 2008 | 24.00 | 25.00 | 24.00 | 24.60 | 3,236 | +0.20(+0.82%) |
Aug 07, 2008 | 24.00 | 25.00 | 23.40 | 24.40 | 4,157 | -0.30(-1.21%) |
Aug 06, 2008 | 21.80 | 24.90 | 21.80 | 24.70 | 5,450 | +3.30(+15.42%) |
Aug 05, 2008 | 25.00 | 25.60 | 21.00 | 21.40 | 13,480 | -2.20(-9.32%) |
Aug 04, 2008 | 26.50 | 26.50 | 23.10 | 23.60 | 7,761 | -2.40(-9.23%) |