Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.86 | 21.31 | 20.51 | 21.02 | 841,277 | -0.24(-1.15%) |
Oct 30, 2008 | 21.60 | 21.81 | 20.91 | 21.27 | 789,439 | -0.23(-1.09%) |
Oct 29, 2008 | 20.10 | 21.71 | 19.73 | 21.50 | 1,121,664 | +1.59(+7.97%) |
Oct 28, 2008 | 16.71 | 20.00 | 16.71 | 19.92 | 887,874 | +3.51(+21.42%) |
Oct 27, 2008 | 17.42 | 17.71 | 16.39 | 16.40 | 472,947 | -1.03(-5.89%) |
Oct 24, 2008 | 13.70 | 18.07 | 13.70 | 17.43 | 723,719 | +1.46(+9.16%) |
Oct 23, 2008 | 16.43 | 17.03 | 15.07 | 15.97 | 848,589 | -0.58(-3.50%) |
Oct 22, 2008 | 17.62 | 17.62 | 16.12 | 16.55 | 306,538 | -1.05(-5.94%) |
Oct 21, 2008 | 17.72 | 18.23 | 17.33 | 17.59 | 436,663 | -0.34(-1.90%) |
Oct 20, 2008 | 16.59 | 17.97 | 16.44 | 17.93 | 482,210 | +1.48(+9.00%) |
Oct 17, 2008 | 16.04 | 17.49 | 16.04 | 16.45 | 0 | -0.29(-1.72%) |
Oct 16, 2008 | 15.48 | 16.89 | 14.92 | 16.74 | 669,193 | +1.27(+8.18%) |
Oct 15, 2008 | 17.01 | 17.39 | 15.47 | 15.47 | 520,694 | -2.06(-11.73%) |
Oct 14, 2008 | 18.78 | 18.92 | 17.03 | 17.53 | 432,928 | -0.29(-1.61%) |
Oct 13, 2008 | 16.34 | 17.82 | 16.15 | 17.82 | 539,059 | +1.86(+11.69%) |
Oct 10, 2008 | 15.77 | 16.24 | 14.49 | 15.95 | 0 | -0.30(-1.83%) |
Oct 09, 2008 | 16.78 | 17.07 | 16.17 | 16.25 | 756,645 | -0.35(-2.08%) |
Oct 08, 2008 | 17.14 | 18.24 | 16.59 | 16.59 | 830,580 | -0.94(-5.36%) |
Oct 07, 2008 | 18.32 | 18.91 | 17.53 | 17.53 | 515,816 | -0.80(-4.34%) |
Oct 06, 2008 | 19.26 | 19.27 | 17.59 | 18.33 | 818,918 | -1.16(-5.93%) |
Oct 03, 2008 | 20.09 | 20.70 | 19.46 | 19.48 | 0 | -0.55(-2.75%) |
Oct 02, 2008 | 21.06 | 21.27 | 19.89 | 20.04 | 213,957 | -1.37(-6.38%) |
Oct 01, 2008 | 21.75 | 22.26 | 21.24 | 21.40 | 220,917 | -0.51(-2.32%) |
Sep 30, 2008 | 21.56 | 22.09 | 21.16 | 21.91 | 355,052 | +0.37(+1.74%) |
Sep 29, 2008 | 23.34 | 23.36 | 21.13 | 21.54 | 429,540 | -2.09(-8.86%) |
Sep 26, 2008 | 23.59 | 24.06 | 23.37 | 23.63 | 0 | -0.52(-2.14%) |
Sep 25, 2008 | 23.49 | 24.40 | 23.49 | 24.15 | 452,206 | +0.74(+3.17%) |
Sep 24, 2008 | 24.55 | 24.55 | 23.40 | 23.41 | 492,166 | -0.76(-3.13%) |
Sep 23, 2008 | 23.76 | 24.79 | 23.76 | 24.16 | 691,372 | +0.54(+2.29%) |
Sep 22, 2008 | 24.69 | 25.08 | 23.47 | 23.62 | 522,012 | -1.25(-5.03%) |
Sep 19, 2008 | 25.54 | 25.54 | 24.03 | 24.87 | 0 | +1.55(+6.64%) |
Sep 18, 2008 | 22.77 | 23.38 | 21.37 | 23.32 | 750,271 | +0.90(+4.00%) |
Sep 17, 2008 | 24.17 | 24.17 | 22.30 | 22.43 | 867,595 | -2.01(-8.22%) |
Sep 16, 2008 | 24.53 | 24.72 | 23.15 | 24.44 | 676,415 | -0.50(-2.00%) |
Sep 15, 2008 | 25.62 | 25.75 | 24.92 | 24.93 | 313,802 | -1.14(-4.36%) |
Sep 12, 2008 | 26.06 | 26.25 | 25.72 | 26.07 | 0 | -0.01(-0.04%) |
Sep 11, 2008 | 25.78 | 26.23 | 25.59 | 26.08 | 414,058 | +0.12(+0.48%) |
Sep 10, 2008 | 26.00 | 26.22 | 25.37 | 25.96 | 580,557 | +0.29(+1.14%) |
Sep 09, 2008 | 26.23 | 26.65 | 25.66 | 25.66 | 446,053 | -0.67(-2.53%) |
Sep 08, 2008 | 27.52 | 27.67 | 26.09 | 26.33 | 668,408 | -0.53(-1.98%) |
Sep 05, 2008 | 26.09 | 27.04 | 25.94 | 26.86 | 0 | +0.65(+2.49%) |
Sep 04, 2008 | 26.68 | 26.77 | 26.07 | 26.21 | 744,712 | -0.48(-1.81%) |
Sep 03, 2008 | 26.22 | 26.89 | 26.19 | 26.69 | 643,102 | +0.38(+1.44%) |
Sep 02, 2008 | 26.60 | 27.37 | 26.07 | 26.31 | 328,490 | +0.08(+0.29%) |
Aug 29, 2008 | 26.21 | 26.54 | 25.94 | 26.24 | 0 | -0.14(-0.55%) |
Aug 28, 2008 | 25.46 | 26.42 | 25.46 | 26.38 | 342,347 | +0.81(+3.15%) |
Aug 27, 2008 | 25.39 | 25.87 | 25.27 | 25.58 | 305,914 | +0.17(+0.68%) |
Aug 26, 2008 | 25.19 | 25.63 | 25.19 | 25.40 | 424,304 | -0.09(-0.34%) |
Aug 25, 2008 | 25.77 | 25.94 | 25.45 | 25.49 | 357,215 | -0.32(-1.24%) |
Aug 22, 2008 | 25.97 | 26.43 | 25.73 | 25.81 | 0 | -0.05(-0.19%) |
Aug 21, 2008 | 26.68 | 26.68 | 25.82 | 25.86 | 399,915 | -0.85(-3.18%) |
Aug 20, 2008 | 26.54 | 27.20 | 25.90 | 26.71 | 700,341 | +0.27(+1.03%) |
Aug 19, 2008 | 26.49 | 27.13 | 26.21 | 26.43 | 509,889 | -0.44(-1.64%) |
Aug 18, 2008 | 27.35 | 27.35 | 26.36 | 26.88 | 466,730 | -0.47(-1.72%) |
Aug 15, 2008 | 27.61 | 28.22 | 27.11 | 27.35 | 0 | -0.35(-1.28%) |
Aug 14, 2008 | 25.65 | 27.83 | 25.65 | 27.70 | 513,759 | +1.24(+4.69%) |
Aug 13, 2008 | 25.90 | 26.65 | 25.90 | 26.46 | 474,093 | +0.27(+1.04%) |
Aug 12, 2008 | 26.77 | 26.89 | 25.91 | 26.19 | 404,822 | -0.55(-2.04%) |
Aug 11, 2008 | 26.94 | 27.67 | 26.66 | 26.73 | 780,854 | -0.64(-2.35%) |
Aug 08, 2008 | 25.19 | 27.39 | 25.18 | 27.37 | 1,192,522 | +2.19(+8.68%) |
Aug 07, 2008 | 25.79 | 25.79 | 24.92 | 25.19 | 489,963 | -0.71(-2.74%) |
Aug 06, 2008 | 25.64 | 25.97 | 25.14 | 25.90 | 514,829 | +0.25(+0.99%) |
Aug 05, 2008 | 25.26 | 26.06 | 24.88 | 25.64 | 837,434 | +0.81(+3.24%) |
Aug 04, 2008 | 25.20 | 25.30 | 24.60 | 24.84 | 344,909 | -0.63(-2.47%) |