Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.29 | 20.67 | 17.60 | 20.11 | 132,608 | +1.56(+8.40%) |
Oct 30, 2008 | 17.96 | 18.72 | 17.07 | 18.56 | 84,842 | +1.22(+7.05%) |
Oct 29, 2008 | 17.06 | 18.18 | 16.09 | 17.33 | 76,719 | +0.29(+1.70%) |
Oct 28, 2008 | 15.65 | 17.30 | 14.84 | 17.04 | 136,390 | +1.72(+11.21%) |
Oct 27, 2008 | 16.56 | 17.47 | 15.27 | 15.33 | 108,026 | -1.43(-8.52%) |
Oct 24, 2008 | 17.07 | 17.56 | 16.50 | 16.75 | 84,883 | -1.63(-8.89%) |
Oct 23, 2008 | 17.57 | 19.45 | 16.84 | 18.39 | 101,598 | +0.11(+0.58%) |
Oct 22, 2008 | 18.34 | 19.75 | 18.20 | 18.28 | 65,005 | -0.62(-3.27%) |
Oct 21, 2008 | 18.46 | 19.65 | 18.14 | 18.90 | 104,280 | +0.02(+0.12%) |
Oct 20, 2008 | 18.78 | 19.21 | 18.02 | 18.88 | 72,325 | +0.37(+1.98%) |
Oct 17, 2008 | 19.46 | 20.22 | 18.31 | 18.51 | 101,917 | -1.75(-8.63%) |
Oct 16, 2008 | 18.82 | 20.50 | 17.34 | 20.26 | 121,110 | +1.64(+8.82%) |
Oct 15, 2008 | 19.30 | 20.75 | 18.35 | 18.62 | 65,528 | -1.45(-7.23%) |
Oct 14, 2008 | 21.69 | 21.69 | 19.19 | 20.07 | 68,952 | -0.79(-3.77%) |
Oct 13, 2008 | 18.21 | 20.85 | 17.45 | 20.85 | 155,671 | +4.10(+24.48%) |
Oct 10, 2008 | 16.97 | 17.71 | 15.09 | 16.75 | 233,942 | +0.08(+0.46%) |
Oct 09, 2008 | 20.72 | 20.79 | 16.55 | 16.68 | 242,037 | -3.54(-17.52%) |
Oct 08, 2008 | 21.85 | 24.05 | 19.72 | 20.22 | 154,918 | -2.60(-11.41%) |
Oct 07, 2008 | 22.28 | 24.11 | 22.28 | 22.82 | 52,738 | -0.09(-0.40%) |
Oct 06, 2008 | 21.95 | 23.79 | 21.74 | 22.92 | 72,736 | +0.38(+1.69%) |
Oct 03, 2008 | 23.40 | 24.05 | 21.66 | 22.53 | 71,078 | +0.94(+4.35%) |
Oct 02, 2008 | 24.24 | 24.39 | 21.43 | 21.59 | 85,900 | -2.82(-11.54%) |
Oct 01, 2008 | 22.02 | 24.44 | 22.02 | 24.41 | 32,109 | +2.21(+9.98%) |
Sep 30, 2008 | 22.96 | 23.71 | 20.58 | 22.20 | 145,151 | -1.21(-5.19%) |
Sep 29, 2008 | 24.74 | 24.74 | 22.82 | 23.41 | 27,192 | -0.88(-3.62%) |
Sep 26, 2008 | 25.00 | 25.03 | 24.29 | 24.29 | 46,448 | -0.67(-2.69%) |
Sep 25, 2008 | 24.44 | 25.18 | 24.14 | 24.96 | 58,504 | +1.05(+4.41%) |
Sep 24, 2008 | 25.53 | 25.53 | 23.83 | 23.91 | 54,325 | -0.99(-3.99%) |
Sep 23, 2008 | 24.44 | 25.74 | 23.67 | 24.90 | 83,068 | +0.47(+1.94%) |
Sep 22, 2008 | 27.03 | 27.11 | 23.29 | 24.43 | 88,213 | -3.83(-13.56%) |
Sep 19, 2008 | 28.31 | 28.31 | 23.76 | 28.26 | 337,508 | +4.27(+17.79%) |
Sep 18, 2008 | 22.84 | 24.02 | 22.37 | 23.99 | 142,241 | +1.67(+7.49%) |
Sep 17, 2008 | 23.47 | 24.05 | 22.32 | 22.32 | 90,820 | -1.95(-8.02%) |
Sep 16, 2008 | 22.37 | 24.27 | 21.78 | 24.27 | 137,216 | +1.83(+8.13%) |
Sep 15, 2008 | 23.06 | 23.70 | 22.43 | 22.44 | 130,797 | -0.86(-3.70%) |
Sep 12, 2008 | 23.44 | 23.81 | 23.02 | 23.31 | 57,079 | -0.50(-2.12%) |
Sep 11, 2008 | 23.61 | 23.81 | 23.33 | 23.81 | 72,599 | -0.15(-0.64%) |
Sep 10, 2008 | 23.91 | 24.21 | 23.48 | 23.96 | 85,878 | +0.45(+1.92%) |
Sep 09, 2008 | 23.77 | 24.09 | 23.47 | 23.51 | 106,782 | -0.43(-1.79%) |
Sep 08, 2008 | 23.02 | 24.01 | 22.99 | 23.94 | 117,342 | +0.39(+1.65%) |
Sep 05, 2008 | 23.43 | 23.67 | 23.19 | 23.55 | 27,351 | +0.11(+0.46%) |
Sep 04, 2008 | 23.58 | 23.77 | 23.27 | 23.44 | 47,232 | -0.44(-1.85%) |
Sep 03, 2008 | 23.45 | 23.93 | 23.18 | 23.89 | 103,789 | +0.47(+1.99%) |
Sep 02, 2008 | 24.03 | 24.04 | 23.08 | 23.42 | 86,670 | -0.15(-0.65%) |
Aug 29, 2008 | 23.53 | 23.87 | 23.37 | 23.57 | 47,789 | -0.15(-0.64%) |
Aug 28, 2008 | 23.43 | 23.73 | 23.18 | 23.73 | 84,064 | +0.50(+2.14%) |
Aug 27, 2008 | 22.89 | 23.35 | 22.73 | 23.23 | 45,436 | +0.28(+1.23%) |
Aug 26, 2008 | 22.75 | 22.98 | 22.51 | 22.95 | 37,158 | +0.18(+0.80%) |
Aug 25, 2008 | 22.98 | 23.00 | 22.63 | 22.76 | 41,791 | -0.41(-1.78%) |
Aug 22, 2008 | 23.02 | 23.43 | 22.82 | 23.18 | 58,086 | +0.41(+1.81%) |
Aug 21, 2008 | 22.60 | 23.10 | 22.53 | 22.76 | 53,966 | -0.25(-1.09%) |
Aug 20, 2008 | 22.92 | 23.57 | 22.62 | 23.01 | 60,831 | +0.11(+0.50%) |
Aug 19, 2008 | 23.34 | 23.34 | 22.62 | 22.90 | 79,083 | -0.60(-2.57%) |
Aug 18, 2008 | 23.45 | 23.97 | 23.15 | 23.50 | 69,034 | -0.07(-0.29%) |
Aug 15, 2008 | 24.01 | 24.25 | 22.54 | 23.57 | 280,329 | -0.18(-0.77%) |
Aug 14, 2008 | 23.21 | 24.01 | 22.96 | 23.76 | 39,486 | +0.33(+1.40%) |
Aug 13, 2008 | 23.57 | 23.65 | 22.76 | 23.43 | 102,869 | -0.24(-1.03%) |
Aug 12, 2008 | 23.34 | 23.79 | 23.29 | 23.67 | 73,674 | +0.19(+0.81%) |
Aug 11, 2008 | 22.91 | 23.59 | 22.71 | 23.48 | 92,895 | +0.59(+2.57%) |
Aug 08, 2008 | 22.21 | 22.91 | 22.08 | 22.89 | 78,065 | +0.59(+2.64%) |
Aug 07, 2008 | 22.40 | 22.72 | 22.14 | 22.30 | 79,785 | -0.35(-1.55%) |
Aug 06, 2008 | 22.55 | 22.72 | 22.18 | 22.66 | 77,516 | -0.05(-0.24%) |
Aug 05, 2008 | 22.24 | 22.79 | 21.97 | 22.71 | 124,017 | +0.72(+3.26%) |
Aug 04, 2008 | 21.94 | 22.14 | 21.48 | 21.99 | 96,996 | +0.00(+0.00%) |