Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.25 | 16.55 | 15.90 | 16.15 | 65,424 | -0.43(-2.59%) |
Oct 30, 2008 | 16.40 | 16.75 | 16.20 | 16.58 | 65,883 | +0.33(+2.03%) |
Oct 29, 2008 | 15.95 | 16.50 | 15.90 | 16.25 | 52,585 | -0.55(-3.27%) |
Oct 28, 2008 | 15.85 | 16.80 | 15.35 | 16.80 | 112,711 | +3.85(+29.73%) |
Oct 27, 2008 | 12.50 | 13.50 | 12.50 | 12.95 | 105,457 | +0.40(+3.19%) |
Oct 24, 2008 | 12.55 | 13.85 | 12.30 | 12.55 | 76,520 | -2.36(-15.83%) |
Oct 23, 2008 | 14.91 | 15.30 | 14.68 | 14.91 | 96,166 | -0.44(-2.87%) |
Oct 22, 2008 | 15.35 | 16.05 | 15.35 | 15.35 | 298,383 | -1.85(-10.76%) |
Oct 21, 2008 | 17.20 | 17.75 | 17.05 | 17.20 | 51,689 | -0.55(-3.10%) |
Oct 20, 2008 | 17.75 | 17.85 | 17.25 | 17.75 | 116,349 | +0.90(+5.34%) |
Oct 17, 2008 | 16.85 | 17.05 | 16.40 | 16.85 | 140,252 | -0.45(-2.60%) |
Oct 16, 2008 | 17.30 | 17.35 | 16.35 | 17.30 | 501,182 | +0.05(+0.29%) |
Oct 15, 2008 | 17.25 | 18.60 | 17.20 | 17.25 | 507,778 | -2.15(-11.08%) |
Oct 14, 2008 | 19.55 | 20.10 | 19.00 | 19.40 | 60,573 | -0.15(-0.77%) |
Oct 13, 2008 | 19.55 | 19.85 | 19.45 | 19.55 | 167,377 | +1.50(+8.31%) |
Oct 10, 2008 | 18.05 | 18.20 | 16.80 | 18.05 | 227,007 | +0.00(+0.00%) |
Oct 09, 2008 | 18.05 | 19.85 | 18.05 | 18.05 | 118,577 | -1.10(-5.74%) |
Oct 08, 2008 | 19.15 | 22.00 | 18.90 | 19.15 | 216,662 | -0.85(-4.25%) |
Oct 07, 2008 | 19.60 | 21.05 | 20.00 | 20.00 | 183,779 | +0.40(+2.04%) |
Oct 06, 2008 | 19.60 | 20.30 | 19.05 | 19.60 | 174,028 | -1.80(-8.41%) |
Oct 03, 2008 | 21.40 | 22.25 | 21.40 | 21.40 | 103,715 | -0.30(-1.38%) |
Oct 02, 2008 | 21.70 | 22.40 | 21.50 | 21.70 | 50,082 | -0.40(-1.81%) |
Oct 01, 2008 | 22.10 | 22.45 | 22.00 | 22.10 | 57,994 | -0.35(-1.56%) |
Sep 30, 2008 | 22.45 | 22.95 | 22.45 | 22.45 | 53,889 | +1.51(+7.21%) |
Sep 29, 2008 | 22.25 | 21.70 | 19.75 | 20.94 | 62,899 | -1.31(-5.89%) |
Sep 26, 2008 | 22.25 | 22.60 | 21.90 | 22.25 | 83,050 | -0.75(-3.26%) |
Sep 25, 2008 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 23.00 | 23.70 | 23.00 | 23.00 | 47,623 | -0.40(-1.71%) |
Sep 23, 2008 | 24.15 | 24.00 | 23.35 | 23.40 | 65,089 | -0.75(-3.11%) |
Sep 22, 2008 | 24.15 | 24.80 | 24.15 | 24.15 | 62,150 | -0.61(-2.46%) |
Sep 19, 2008 | 24.76 | 26.25 | 24.75 | 24.76 | 65,074 | +1.71(+7.42%) |
Sep 18, 2008 | 23.05 | 23.35 | 22.25 | 23.05 | 73,364 | +0.90(+4.06%) |
Sep 17, 2008 | 22.15 | 23.00 | 21.90 | 22.15 | 59,524 | -0.75(-3.28%) |
Sep 16, 2008 | 22.90 | 22.95 | 22.20 | 22.90 | 84,895 | +0.70(+3.15%) |
Sep 15, 2008 | 22.20 | 22.85 | 22.05 | 22.20 | 35,303 | -0.95(-4.10%) |
Sep 12, 2008 | 23.15 | 23.60 | 23.07 | 23.15 | 41,740 | +0.55(+2.43%) |
Sep 11, 2008 | 22.60 | 22.80 | 22.40 | 22.60 | 32,068 | -0.65(-2.80%) |
Sep 10, 2008 | 23.25 | 23.65 | 23.25 | 23.25 | 63,054 | -0.50(-2.11%) |
Sep 09, 2008 | 23.75 | 24.40 | 23.75 | 23.75 | 59,854 | -0.30(-1.25%) |
Sep 08, 2008 | 24.05 | 24.45 | 23.75 | 24.05 | 53,296 | +0.40(+1.69%) |
Sep 05, 2008 | 23.65 | 23.85 | 23.30 | 23.65 | 127,325 | +0.25(+1.07%) |
Sep 04, 2008 | 23.40 | 24.15 | 23.40 | 23.40 | 30,372 | -1.21(-4.92%) |
Sep 03, 2008 | 24.61 | 24.85 | 24.55 | 24.61 | 38,692 | -0.69(-2.73%) |
Sep 02, 2008 | 25.30 | 25.65 | 25.10 | 25.30 | 24,832 | +0.65(+2.64%) |
Aug 29, 2008 | 24.65 | 24.85 | 24.50 | 24.65 | 20,324 | +0.16(+0.65%) |
Aug 28, 2008 | 24.40 | 24.50 | 24.30 | 24.49 | 22,146 | +0.09(+0.37%) |
Aug 27, 2008 | 24.40 | 24.70 | 24.40 | 24.40 | 23,679 | +0.28(+1.16%) |
Aug 26, 2008 | 24.12 | 24.60 | 24.10 | 24.12 | 30,481 | +0.02(+0.08%) |
Aug 25, 2008 | 24.10 | 24.75 | 24.10 | 24.10 | 30,817 | -0.26(-1.07%) |
Aug 22, 2008 | 24.36 | 24.50 | 24.30 | 24.36 | 37,484 | +0.11(+0.45%) |
Aug 21, 2008 | 24.25 | 24.35 | 24.00 | 24.25 | 23,953 | -0.30(-1.22%) |
Aug 20, 2008 | 24.55 | 24.65 | 24.35 | 24.55 | 32,180 | +0.23(+0.95%) |
Aug 19, 2008 | 24.30 | 24.35 | 24.05 | 24.32 | 66,668 | +0.02(+0.08%) |
Aug 18, 2008 | 24.30 | 24.40 | 24.00 | 24.30 | 145,854 | -0.10(-0.41%) |
Aug 15, 2008 | 24.40 | 24.80 | 24.40 | 24.40 | 155,173 | -0.35(-1.41%) |
Aug 14, 2008 | 24.75 | 24.97 | 24.50 | 24.75 | 140,220 | +0.05(+0.20%) |
Aug 13, 2008 | 24.70 | 24.95 | 24.36 | 24.70 | 49,137 | -0.24(-0.96%) |
Aug 12, 2008 | 25.20 | 25.15 | 24.60 | 24.94 | 98,531 | -0.26(-1.03%) |
Aug 11, 2008 | 25.20 | 25.55 | 25.20 | 25.20 | 98,123 | -0.10(-0.40%) |
Aug 08, 2008 | 25.30 | 25.50 | 24.90 | 25.30 | 62,620 | +0.50(+2.02%) |
Aug 07, 2008 | 24.80 | 25.28 | 24.51 | 24.80 | 33,136 | -0.95(-3.69%) |
Aug 06, 2008 | 25.75 | 25.95 | 25.65 | 25.75 | 76,854 | +0.30(+1.18%) |
Aug 05, 2008 | 25.45 | 25.85 | 25.10 | 25.45 | 24,497 | -0.30(-1.17%) |
Aug 04, 2008 | 25.75 | 26.13 | 25.75 | 25.75 | 13,944 | -0.15(-0.58%) |