Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.89 | 15.20 | 14.35 | 15.19 | 424,061 | +0.25(+1.67%) |
Oct 30, 2008 | 15.12 | 15.98 | 14.79 | 14.94 | 276,553 | +0.28(+1.91%) |
Oct 29, 2008 | 14.26 | 15.13 | 13.73 | 14.66 | 322,847 | +0.54(+3.82%) |
Oct 28, 2008 | 13.77 | 14.15 | 12.92 | 14.12 | 272,172 | +0.68(+5.06%) |
Oct 27, 2008 | 13.29 | 13.90 | 12.94 | 13.44 | 349,858 | +0.00(+0.00%) |
Oct 24, 2008 | 13.32 | 13.98 | 13.06 | 13.44 | 427,958 | -0.51(-3.66%) |
Oct 23, 2008 | 15.68 | 15.83 | 13.65 | 13.95 | 703,449 | -1.57(-10.12%) |
Oct 22, 2008 | 16.26 | 16.61 | 15.46 | 15.52 | 250,720 | -1.14(-6.84%) |
Oct 21, 2008 | 17.01 | 17.27 | 16.60 | 16.66 | 281,086 | -0.80(-4.58%) |
Oct 20, 2008 | 17.23 | 17.56 | 17.12 | 17.46 | 233,801 | +0.42(+2.46%) |
Oct 17, 2008 | 16.63 | 17.50 | 16.63 | 17.04 | 488,091 | -0.18(-1.05%) |
Oct 16, 2008 | 16.55 | 17.60 | 16.50 | 17.22 | 638,031 | +0.80(+4.87%) |
Oct 15, 2008 | 17.62 | 18.76 | 16.30 | 16.42 | 357,176 | -1.58(-8.78%) |
Oct 14, 2008 | 20.07 | 20.57 | 17.37 | 18.00 | 623,212 | -1.57(-8.02%) |
Oct 13, 2008 | 19.55 | 20.62 | 18.72 | 19.57 | 468,606 | +0.99(+5.33%) |
Oct 10, 2008 | 17.63 | 18.58 | 16.08 | 18.58 | 989,956 | +0.22(+1.20%) |
Oct 09, 2008 | 20.33 | 20.48 | 18.30 | 18.36 | 431,550 | -1.58(-7.92%) |
Oct 08, 2008 | 20.78 | 21.94 | 19.73 | 19.94 | 594,890 | -1.07(-5.09%) |
Oct 07, 2008 | 21.08 | 22.56 | 20.98 | 21.01 | 476,694 | -0.68(-3.14%) |
Oct 06, 2008 | 22.72 | 23.10 | 21.03 | 21.69 | 680,686 | -1.31(-5.70%) |
Oct 03, 2008 | 24.92 | 24.92 | 22.97 | 23.00 | 405,815 | -1.59(-6.47%) |
Oct 02, 2008 | 26.63 | 26.96 | 24.21 | 24.59 | 480,827 | -2.17(-8.11%) |
Oct 01, 2008 | 26.51 | 26.94 | 26.10 | 26.76 | 187,273 | -0.04(-0.15%) |
Sep 30, 2008 | 25.06 | 27.00 | 24.41 | 26.80 | 380,263 | +1.69(+6.73%) |
Sep 29, 2008 | 26.34 | 26.34 | 24.33 | 25.11 | 254,453 | -1.71(-6.38%) |
Sep 26, 2008 | 26.55 | 26.90 | 26.12 | 26.82 | 299,081 | -0.44(-1.61%) |
Sep 25, 2008 | 27.21 | 27.57 | 26.61 | 27.26 | 294,954 | +0.30(+1.11%) |
Sep 24, 2008 | 28.91 | 29.69 | 26.80 | 26.96 | 482,090 | -1.85(-6.42%) |
Sep 23, 2008 | 29.39 | 29.67 | 28.51 | 28.81 | 261,328 | -0.51(-1.74%) |
Sep 22, 2008 | 31.13 | 31.13 | 29.01 | 29.32 | 347,430 | -1.72(-5.54%) |
Sep 19, 2008 | 30.10 | 31.18 | 28.66 | 31.04 | 980,352 | +2.21(+7.67%) |
Sep 18, 2008 | 28.68 | 29.02 | 28.00 | 28.83 | 875,164 | +1.03(+3.71%) |
Sep 17, 2008 | 28.05 | 28.58 | 27.72 | 27.80 | 388,479 | -0.70(-2.46%) |
Sep 16, 2008 | 27.41 | 29.04 | 27.02 | 28.50 | 387,309 | +0.59(+2.11%) |
Sep 15, 2008 | 26.57 | 28.99 | 26.57 | 27.91 | 333,277 | -0.33(-1.17%) |
Sep 12, 2008 | 29.98 | 29.98 | 28.10 | 28.24 | 543,009 | -2.44(-7.95%) |
Sep 11, 2008 | 29.42 | 30.94 | 29.42 | 30.68 | 454,724 | +0.75(+2.51%) |
Sep 10, 2008 | 29.84 | 30.32 | 29.35 | 29.93 | 371,031 | +0.51(+1.73%) |
Sep 09, 2008 | 29.81 | 30.75 | 29.41 | 29.42 | 498,276 | -0.38(-1.28%) |
Sep 08, 2008 | 29.36 | 30.00 | 29.06 | 29.80 | 451,022 | +1.00(+3.47%) |
Sep 05, 2008 | 27.15 | 29.27 | 27.14 | 28.80 | 716,142 | +1.50(+5.49%) |
Sep 04, 2008 | 27.47 | 27.76 | 26.78 | 27.30 | 415,918 | -0.37(-1.34%) |
Sep 03, 2008 | 27.42 | 28.17 | 26.89 | 27.67 | 301,897 | +0.24(+0.87%) |
Sep 02, 2008 | 27.15 | 28.50 | 26.91 | 27.43 | 380,784 | +0.73(+2.73%) |
Aug 29, 2008 | 27.43 | 27.60 | 26.51 | 26.70 | 271,316 | -0.80(-2.91%) |
Aug 28, 2008 | 26.47 | 27.61 | 26.42 | 27.50 | 324,622 | +1.08(+4.09%) |
Aug 27, 2008 | 25.65 | 26.72 | 25.59 | 26.42 | 391,521 | +0.76(+2.96%) |
Aug 26, 2008 | 27.12 | 27.12 | 25.48 | 25.66 | 721,013 | -1.71(-6.25%) |
Aug 25, 2008 | 28.43 | 28.43 | 27.26 | 27.37 | 268,983 | -1.26(-4.40%) |
Aug 22, 2008 | 27.35 | 28.75 | 27.35 | 28.63 | 391,177 | +1.42(+5.22%) |
Aug 21, 2008 | 26.71 | 27.49 | 26.71 | 27.21 | 288,318 | +0.16(+0.59%) |
Aug 20, 2008 | 27.09 | 27.60 | 26.55 | 27.05 | 274,960 | +0.14(+0.52%) |
Aug 19, 2008 | 27.17 | 27.78 | 26.77 | 26.91 | 318,052 | -0.38(-1.39%) |
Aug 18, 2008 | 29.04 | 29.04 | 26.64 | 27.29 | 628,863 | -2.09(-7.11%) |
Aug 15, 2008 | 29.43 | 30.59 | 28.83 | 29.38 | 1,327,795 | -0.21(-0.71%) |
Aug 14, 2008 | 28.45 | 29.69 | 28.45 | 29.59 | 727,604 | +0.80(+2.78%) |
Aug 13, 2008 | 29.00 | 29.25 | 27.69 | 28.79 | 934,726 | -0.41(-1.40%) |
Aug 12, 2008 | 27.85 | 29.36 | 27.85 | 29.20 | 1,263,161 | +1.39(+5.00%) |
Aug 11, 2008 | 27.13 | 28.22 | 26.96 | 27.81 | 477,966 | +0.63(+2.32%) |
Aug 08, 2008 | 25.45 | 27.44 | 25.45 | 27.18 | 420,829 | +1.70(+6.67%) |
Aug 07, 2008 | 25.24 | 25.72 | 24.99 | 25.48 | 311,336 | +0.05(+0.20%) |
Aug 06, 2008 | 25.29 | 25.55 | 24.61 | 25.43 | 499,494 | +0.13(+0.51%) |
Aug 05, 2008 | 24.75 | 25.34 | 24.56 | 25.30 | 706,293 | +0.70(+2.85%) |
Aug 04, 2008 | 24.87 | 24.88 | 23.90 | 24.60 | 393,695 | +0.06(+0.24%) |