Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.20 | 18.32 | 16.60 | 18.22 | 149,817 | +1.07(+6.24%) |
Oct 30, 2008 | 16.85 | 17.19 | 16.58 | 17.15 | 74,968 | +0.58(+3.50%) |
Oct 29, 2008 | 16.56 | 17.28 | 16.19 | 16.57 | 128,231 | +0.21(+1.28%) |
Oct 28, 2008 | 15.78 | 16.39 | 15.15 | 16.36 | 187,081 | +0.94(+6.10%) |
Oct 27, 2008 | 15.55 | 16.18 | 15.33 | 15.42 | 122,137 | -0.33(-2.10%) |
Oct 24, 2008 | 15.60 | 16.75 | 15.45 | 15.75 | 150,901 | -0.55(-3.37%) |
Oct 23, 2008 | 16.56 | 17.02 | 15.98 | 16.30 | 242,891 | -0.27(-1.63%) |
Oct 22, 2008 | 17.33 | 17.54 | 16.17 | 16.57 | 287,585 | -0.96(-5.48%) |
Oct 21, 2008 | 17.99 | 18.49 | 17.41 | 17.53 | 164,156 | -0.80(-4.36%) |
Oct 20, 2008 | 18.01 | 18.36 | 17.71 | 18.33 | 141,610 | +0.62(+3.50%) |
Oct 17, 2008 | 17.90 | 18.80 | 17.50 | 17.71 | 260,637 | -0.80(-4.32%) |
Oct 16, 2008 | 17.58 | 18.59 | 17.03 | 18.51 | 290,058 | +1.02(+5.83%) |
Oct 15, 2008 | 18.87 | 19.41 | 17.39 | 17.49 | 167,602 | -1.57(-8.24%) |
Oct 14, 2008 | 20.24 | 20.50 | 18.72 | 19.06 | 121,512 | -0.74(-3.74%) |
Oct 13, 2008 | 19.45 | 20.06 | 18.92 | 19.80 | 213,963 | +0.96(+5.10%) |
Oct 10, 2008 | 16.92 | 18.99 | 16.06 | 18.84 | 473,459 | +1.52(+8.78%) |
Oct 09, 2008 | 19.00 | 19.54 | 17.22 | 17.32 | 283,744 | -1.71(-8.99%) |
Oct 08, 2008 | 19.31 | 19.98 | 18.85 | 19.03 | 219,245 | -0.43(-2.21%) |
Oct 07, 2008 | 20.86 | 20.86 | 19.39 | 19.46 | 120,958 | -1.16(-5.63%) |
Oct 06, 2008 | 21.04 | 21.43 | 20.16 | 20.62 | 322,739 | -0.66(-3.10%) |
Oct 03, 2008 | 22.10 | 22.46 | 21.26 | 21.28 | 107,806 | -0.72(-3.27%) |
Oct 02, 2008 | 23.21 | 23.30 | 22.00 | 22.00 | 155,029 | -1.29(-5.54%) |
Oct 01, 2008 | 23.34 | 23.46 | 22.78 | 23.29 | 246,166 | -0.29(-1.23%) |
Sep 30, 2008 | 23.99 | 23.99 | 23.08 | 23.58 | 198,626 | -0.22(-0.92%) |
Sep 29, 2008 | 24.37 | 24.77 | 21.62 | 23.80 | 95,068 | -1.03(-4.15%) |
Sep 26, 2008 | 24.57 | 25.00 | 24.14 | 24.83 | 171,503 | -0.16(-0.64%) |
Sep 25, 2008 | 24.66 | 25.44 | 24.39 | 24.99 | 81,897 | +0.42(+1.71%) |
Sep 24, 2008 | 25.18 | 25.39 | 24.38 | 24.57 | 92,993 | -0.58(-2.31%) |
Sep 23, 2008 | 24.31 | 25.28 | 23.53 | 25.15 | 103,679 | +0.94(+3.88%) |
Sep 22, 2008 | 25.04 | 25.44 | 24.00 | 24.21 | 247,175 | -1.08(-4.27%) |
Sep 19, 2008 | 25.89 | 26.19 | 25.18 | 25.29 | 518,863 | +0.00(+0.00%) |
Sep 18, 2008 | 24.85 | 25.69 | 24.85 | 25.29 | 312,358 | +0.87(+3.56%) |
Sep 17, 2008 | 25.04 | 25.17 | 24.42 | 24.42 | 154,846 | -1.05(-4.12%) |
Sep 16, 2008 | 24.87 | 25.49 | 23.98 | 25.47 | 156,749 | +0.72(+2.91%) |
Sep 15, 2008 | 24.99 | 25.74 | 24.71 | 24.75 | 86,236 | -0.71(-2.79%) |
Sep 12, 2008 | 25.68 | 25.75 | 25.24 | 25.46 | 146,537 | -0.32(-1.24%) |
Sep 11, 2008 | 25.74 | 26.23 | 25.36 | 25.78 | 144,428 | -0.20(-0.77%) |
Sep 10, 2008 | 26.01 | 26.22 | 25.69 | 25.98 | 133,932 | +0.42(+1.64%) |
Sep 09, 2008 | 25.91 | 26.50 | 25.55 | 25.56 | 163,194 | -0.25(-0.97%) |
Sep 08, 2008 | 25.58 | 26.23 | 25.58 | 25.81 | 169,478 | +0.57(+2.26%) |
Sep 05, 2008 | 24.85 | 25.62 | 24.76 | 25.24 | 105,582 | +0.30(+1.20%) |
Sep 04, 2008 | 25.73 | 25.84 | 24.94 | 24.94 | 89,051 | -0.93(-3.59%) |
Sep 03, 2008 | 25.95 | 26.24 | 25.45 | 25.87 | 148,877 | -0.10(-0.39%) |
Sep 02, 2008 | 26.78 | 26.89 | 25.77 | 25.97 | 141,102 | -0.26(-0.99%) |
Aug 29, 2008 | 26.44 | 26.77 | 26.03 | 26.23 | 146,937 | -0.33(-1.24%) |
Aug 28, 2008 | 26.07 | 26.58 | 25.97 | 26.56 | 106,114 | +0.54(+2.08%) |
Aug 27, 2008 | 25.78 | 26.24 | 25.55 | 26.02 | 108,895 | +0.22(+0.85%) |
Aug 26, 2008 | 25.72 | 26.11 | 25.51 | 25.80 | 108,681 | +0.01(+0.04%) |
Aug 25, 2008 | 26.53 | 26.53 | 25.61 | 25.79 | 114,957 | -0.60(-2.27%) |
Aug 22, 2008 | 25.67 | 26.53 | 25.67 | 26.39 | 122,690 | +0.53(+2.05%) |
Aug 21, 2008 | 25.89 | 26.15 | 25.60 | 25.86 | 81,948 | -0.25(-0.96%) |
Aug 20, 2008 | 26.40 | 27.12 | 25.65 | 26.11 | 82,766 | -0.19(-0.72%) |
Aug 19, 2008 | 26.47 | 26.56 | 26.07 | 26.30 | 86,285 | -0.41(-1.54%) |
Aug 18, 2008 | 27.24 | 27.42 | 26.29 | 26.71 | 140,034 | -0.64(-2.34%) |
Aug 15, 2008 | 27.92 | 28.07 | 26.80 | 27.35 | 168,492 | -0.28(-1.01%) |
Aug 14, 2008 | 27.34 | 27.76 | 27.11 | 27.63 | 144,332 | +0.07(+0.25%) |
Aug 13, 2008 | 27.61 | 27.94 | 26.48 | 27.56 | 189,179 | -0.18(-0.65%) |
Aug 12, 2008 | 27.27 | 27.94 | 26.33 | 27.74 | 159,746 | +0.47(+1.72%) |
Aug 11, 2008 | 26.21 | 27.27 | 26.21 | 27.27 | 262,376 | +1.41(+5.45%) |
Aug 08, 2008 | 25.12 | 26.19 | 24.91 | 25.86 | 137,636 | +0.84(+3.36%) |
Aug 07, 2008 | 25.41 | 25.41 | 24.66 | 25.02 | 233,464 | -0.60(-2.34%) |
Aug 06, 2008 | 24.78 | 25.72 | 24.37 | 25.62 | 211,296 | +0.79(+3.18%) |
Aug 05, 2008 | 22.42 | 25.33 | 22.19 | 24.83 | 423,383 | +2.52(+11.30%) |
Aug 04, 2008 | 23.22 | 23.24 | 22.02 | 22.31 | 154,950 | -0.89(-3.84%) |