Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.91 | 23.16 | 20.55 | 22.88 | 171,587 | +1.94(+9.27%) |
Oct 30, 2008 | 20.32 | 21.53 | 19.97 | 20.94 | 156,950 | +1.21(+6.16%) |
Oct 29, 2008 | 20.79 | 20.79 | 19.44 | 19.72 | 200,837 | +0.22(+1.14%) |
Oct 28, 2008 | 18.28 | 19.71 | 17.97 | 19.50 | 149,863 | +1.27(+6.95%) |
Oct 27, 2008 | 18.79 | 18.97 | 18.17 | 18.23 | 107,779 | -0.88(-4.59%) |
Oct 24, 2008 | 18.61 | 19.92 | 18.36 | 19.11 | 130,988 | -0.79(-3.96%) |
Oct 23, 2008 | 19.23 | 20.16 | 18.75 | 19.90 | 141,989 | +0.59(+3.08%) |
Oct 22, 2008 | 19.85 | 20.55 | 19.30 | 19.30 | 110,048 | -1.10(-5.39%) |
Oct 21, 2008 | 20.73 | 21.04 | 19.85 | 20.40 | 117,368 | -0.58(-2.75%) |
Oct 20, 2008 | 19.86 | 20.98 | 19.64 | 20.98 | 91,971 | +1.24(+6.29%) |
Oct 17, 2008 | 20.18 | 21.23 | 19.51 | 19.74 | 216,959 | -1.12(-5.35%) |
Oct 16, 2008 | 18.14 | 21.00 | 17.56 | 20.86 | 149,031 | +2.89(+16.08%) |
Oct 15, 2008 | 18.06 | 19.10 | 17.71 | 17.97 | 111,401 | -0.13(-0.73%) |
Oct 14, 2008 | 18.61 | 18.61 | 17.26 | 18.10 | 119,156 | +0.05(+0.29%) |
Oct 13, 2008 | 17.23 | 18.05 | 16.70 | 18.05 | 176,539 | +1.03(+6.04%) |
Oct 10, 2008 | 15.80 | 17.02 | 15.07 | 17.02 | 243,782 | +0.27(+1.59%) |
Oct 09, 2008 | 18.66 | 18.79 | 16.75 | 16.75 | 136,194 | -1.82(-9.79%) |
Oct 08, 2008 | 19.79 | 20.44 | 18.56 | 18.57 | 167,655 | -2.09(-10.12%) |
Oct 07, 2008 | 21.14 | 21.48 | 20.38 | 20.66 | 121,326 | -0.43(-2.06%) |
Oct 06, 2008 | 22.60 | 22.60 | 20.60 | 21.10 | 211,931 | -2.14(-9.23%) |
Oct 03, 2008 | 25.50 | 25.50 | 23.17 | 23.24 | 0 | -1.91(-7.61%) |
Oct 02, 2008 | 25.84 | 25.84 | 24.40 | 25.15 | 93,866 | -0.85(-3.27%) |
Oct 01, 2008 | 24.35 | 26.13 | 23.99 | 26.01 | 145,656 | +1.41(+5.73%) |
Sep 30, 2008 | 25.72 | 25.93 | 24.60 | 24.60 | 133,768 | -0.73(-2.87%) |
Sep 29, 2008 | 24.89 | 25.96 | 24.69 | 25.32 | 78,115 | -0.14(-0.56%) |
Sep 26, 2008 | 24.48 | 25.48 | 23.81 | 25.47 | 0 | +0.36(+1.45%) |
Sep 25, 2008 | 23.81 | 25.34 | 23.77 | 25.10 | 103,745 | +1.38(+5.83%) |
Sep 24, 2008 | 24.12 | 24.12 | 23.43 | 23.72 | 126,358 | -0.38(-1.58%) |
Sep 23, 2008 | 26.37 | 26.37 | 23.54 | 24.10 | 176,451 | -2.18(-8.30%) |
Sep 22, 2008 | 25.70 | 26.59 | 25.17 | 26.28 | 108,004 | +0.57(+2.21%) |
Sep 19, 2008 | 25.47 | 26.33 | 25.11 | 25.71 | 0 | +0.91(+3.68%) |
Sep 18, 2008 | 23.67 | 24.82 | 22.66 | 24.80 | 119,170 | +1.54(+6.63%) |
Sep 17, 2008 | 24.92 | 25.13 | 23.10 | 23.26 | 66,378 | -1.91(-7.57%) |
Sep 16, 2008 | 23.58 | 25.16 | 23.22 | 25.16 | 83,423 | +1.22(+5.11%) |
Sep 15, 2008 | 24.46 | 25.26 | 23.92 | 23.94 | 80,657 | -1.27(-5.03%) |
Sep 12, 2008 | 24.81 | 25.21 | 24.45 | 25.21 | 92,478 | +0.39(+1.57%) |
Sep 11, 2008 | 24.24 | 24.85 | 24.06 | 24.82 | 35,958 | +0.38(+1.56%) |
Sep 10, 2008 | 24.48 | 24.81 | 24.33 | 24.44 | 79,288 | +0.17(+0.69%) |
Sep 09, 2008 | 24.74 | 24.82 | 23.83 | 24.27 | 52,377 | -0.31(-1.26%) |
Sep 08, 2008 | 24.37 | 24.61 | 23.93 | 24.58 | 117,740 | +0.90(+3.78%) |
Sep 05, 2008 | 23.15 | 23.78 | 22.81 | 23.68 | 0 | +0.51(+2.22%) |
Sep 04, 2008 | 24.05 | 24.14 | 22.96 | 23.17 | 55,469 | -1.07(-4.42%) |
Sep 03, 2008 | 23.77 | 24.37 | 23.75 | 24.24 | 73,198 | +0.52(+2.20%) |
Sep 02, 2008 | 22.17 | 24.84 | 22.17 | 23.72 | 160,874 | +1.56(+7.04%) |
Aug 29, 2008 | 22.51 | 22.60 | 22.14 | 22.16 | 0 | -0.47(-2.08%) |
Aug 28, 2008 | 21.55 | 22.63 | 21.38 | 22.63 | 62,782 | +1.08(+5.02%) |
Aug 27, 2008 | 20.70 | 21.87 | 20.70 | 21.55 | 49,846 | +0.78(+3.76%) |
Aug 26, 2008 | 20.60 | 21.10 | 20.40 | 20.77 | 16,480 | +0.22(+1.08%) |
Aug 25, 2008 | 21.49 | 21.49 | 20.26 | 20.55 | 23,105 | -1.04(-4.80%) |
Aug 22, 2008 | 21.04 | 21.60 | 20.95 | 21.58 | 0 | +0.67(+3.22%) |
Aug 21, 2008 | 20.56 | 21.27 | 20.42 | 20.91 | 41,346 | +0.18(+0.86%) |
Aug 20, 2008 | 20.77 | 21.30 | 20.56 | 20.73 | 16,591 | +0.01(+0.04%) |
Aug 19, 2008 | 20.94 | 21.27 | 20.59 | 20.72 | 39,577 | -0.39(-1.85%) |
Aug 18, 2008 | 21.57 | 21.92 | 20.97 | 21.11 | 35,581 | -0.37(-1.73%) |
Aug 15, 2008 | 21.72 | 21.72 | 20.87 | 21.49 | 0 | -0.23(-1.06%) |
Aug 14, 2008 | 21.50 | 21.76 | 21.26 | 21.72 | 43,000 | +0.07(+0.33%) |
Aug 13, 2008 | 21.18 | 22.08 | 20.73 | 21.64 | 50,157 | +0.47(+2.22%) |
Aug 12, 2008 | 20.83 | 21.24 | 20.83 | 21.18 | 25,321 | +0.17(+0.80%) |
Aug 11, 2008 | 20.21 | 21.17 | 19.85 | 21.01 | 65,634 | +0.67(+3.31%) |
Aug 08, 2008 | 18.98 | 20.38 | 18.98 | 20.33 | 68,499 | +1.42(+7.50%) |
Aug 07, 2008 | 19.67 | 19.67 | 18.83 | 18.91 | 55,587 | -0.76(-3.87%) |
Aug 06, 2008 | 19.28 | 19.81 | 19.10 | 19.68 | 48,984 | +0.37(+1.93%) |
Aug 05, 2008 | 19.26 | 19.37 | 19.07 | 19.30 | 60,999 | +0.31(+1.63%) |
Aug 04, 2008 | 18.88 | 19.25 | 18.54 | 18.99 | 22,485 | +0.12(+0.61%) |