Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.30 | 21.18 | 20.30 | 21.03 | 69,625 | +0.62(+3.04%) |
Oct 30, 2008 | 21.03 | 21.03 | 20.03 | 20.41 | 89,579 | -0.03(-0.16%) |
Oct 29, 2008 | 20.57 | 21.12 | 20.16 | 20.44 | 291,313 | -0.25(-1.23%) |
Oct 28, 2008 | 19.65 | 20.70 | 18.39 | 20.70 | 175,269 | +2.02(+10.79%) |
Oct 27, 2008 | 18.74 | 19.59 | 18.48 | 18.68 | 85,960 | -0.06(-0.32%) |
Oct 24, 2008 | 16.80 | 19.26 | 16.80 | 18.74 | 470,925 | -0.21(-1.10%) |
Oct 23, 2008 | 19.51 | 19.67 | 18.09 | 18.95 | 194,103 | -0.61(-3.11%) |
Oct 22, 2008 | 20.02 | 20.52 | 19.14 | 19.56 | 281,272 | -1.16(-5.60%) |
Oct 21, 2008 | 20.87 | 21.33 | 20.36 | 20.72 | 274,069 | -0.21(-0.98%) |
Oct 20, 2008 | 21.12 | 21.12 | 20.24 | 20.92 | 190,432 | +0.17(+0.82%) |
Oct 17, 2008 | 20.62 | 21.72 | 20.62 | 20.75 | 1,238,579 | -0.57(-2.69%) |
Oct 16, 2008 | 20.60 | 21.40 | 19.58 | 21.33 | 528,358 | +0.46(+2.22%) |
Oct 15, 2008 | 20.94 | 21.78 | 20.56 | 20.86 | 376,363 | -0.85(-3.91%) |
Oct 14, 2008 | 22.01 | 22.48 | 20.75 | 21.71 | 1,096,029 | +1.31(+6.40%) |
Oct 13, 2008 | 22.29 | 22.42 | 19.29 | 20.41 | 429,585 | +1.06(+5.47%) |
Oct 10, 2008 | 16.15 | 20.62 | 16.15 | 19.35 | 1,570,393 | +1.36(+7.54%) |
Oct 09, 2008 | 20.74 | 20.83 | 17.82 | 17.99 | 672,282 | -2.53(-12.34%) |
Oct 08, 2008 | 20.20 | 21.78 | 20.02 | 20.52 | 186,764 | -0.74(-3.50%) |
Oct 07, 2008 | 25.56 | 25.56 | 21.26 | 21.27 | 203,030 | -2.04(-8.77%) |
Oct 06, 2008 | 23.34 | 23.37 | 21.83 | 23.31 | 302,147 | -0.51(-2.15%) |
Oct 03, 2008 | 25.34 | 25.55 | 23.81 | 23.83 | 211,710 | -0.31(-1.28%) |
Oct 02, 2008 | 25.02 | 25.02 | 24.07 | 24.13 | 227,699 | -0.44(-1.80%) |
Oct 01, 2008 | 24.21 | 24.61 | 23.06 | 24.58 | 1,123,043 | +1.41(+6.07%) |
Sep 30, 2008 | 23.01 | 23.93 | 22.13 | 23.17 | 292,753 | +0.87(+3.90%) |
Sep 29, 2008 | 25.91 | 25.91 | 21.29 | 22.30 | 415,831 | -2.89(-11.46%) |
Sep 26, 2008 | 23.93 | 25.23 | 23.21 | 25.19 | 0 | +0.42(+1.70%) |
Sep 25, 2008 | 26.23 | 26.23 | 24.66 | 24.76 | 153,043 | -0.01(-0.03%) |
Sep 24, 2008 | 26.83 | 27.19 | 24.51 | 24.77 | 79,172 | -0.36(-1.41%) |
Sep 23, 2008 | 25.71 | 26.72 | 24.88 | 25.13 | 396,512 | -0.59(-2.31%) |
Sep 22, 2008 | 29.29 | 30.46 | 25.38 | 25.72 | 665,415 | -1.76(-6.41%) |
Sep 19, 2008 | 40.85 | 40.85 | 25.82 | 27.48 | 0 | +1.24(+4.72%) |
Sep 18, 2008 | 23.97 | 26.62 | 22.01 | 26.24 | 624,879 | +2.97(+12.74%) |
Sep 17, 2008 | 24.08 | 24.82 | 22.77 | 23.28 | 1,611,380 | -1.29(-5.25%) |
Sep 16, 2008 | 23.06 | 24.57 | 22.56 | 24.57 | 604,649 | +1.20(+5.15%) |
Sep 15, 2008 | 23.21 | 24.43 | 22.81 | 23.37 | 578,130 | -0.84(-3.48%) |
Sep 12, 2008 | 23.43 | 24.32 | 23.29 | 24.21 | 548,510 | +0.54(+2.30%) |
Sep 11, 2008 | 21.87 | 23.70 | 21.87 | 23.66 | 307,846 | +0.63(+2.74%) |
Sep 10, 2008 | 23.44 | 23.53 | 22.35 | 23.03 | 495,948 | -0.41(-1.76%) |
Sep 09, 2008 | 24.40 | 24.66 | 23.44 | 23.45 | 343,489 | -1.12(-4.55%) |
Sep 08, 2008 | 25.56 | 25.64 | 23.64 | 24.56 | 753,501 | +1.20(+5.12%) |
Sep 05, 2008 | 22.28 | 23.40 | 22.08 | 23.37 | 0 | +0.93(+4.14%) |
Sep 04, 2008 | 23.25 | 23.29 | 22.43 | 22.44 | 162,292 | -0.95(-4.06%) |
Sep 03, 2008 | 22.91 | 23.39 | 22.62 | 23.39 | 257,451 | +0.44(+1.93%) |
Sep 02, 2008 | 22.97 | 23.19 | 22.60 | 22.94 | 189,853 | +0.55(+2.46%) |
Aug 29, 2008 | 22.28 | 22.58 | 21.99 | 22.39 | 81,949 | +0.12(+0.55%) |
Aug 28, 2008 | 21.63 | 22.27 | 21.57 | 22.27 | 243,041 | +0.80(+3.75%) |
Aug 27, 2008 | 21.06 | 21.62 | 21.04 | 21.47 | 202,815 | +0.30(+1.44%) |
Aug 26, 2008 | 21.04 | 21.30 | 20.71 | 21.16 | 67,165 | +0.14(+0.66%) |
Aug 25, 2008 | 21.52 | 21.62 | 21.02 | 21.02 | 400,876 | -0.82(-3.75%) |
Aug 22, 2008 | 21.28 | 21.84 | 21.16 | 21.84 | 180,513 | +0.72(+3.40%) |
Aug 21, 2008 | 21.03 | 21.23 | 20.88 | 21.12 | 98,615 | -0.24(-1.12%) |
Aug 20, 2008 | 21.11 | 21.36 | 20.57 | 21.36 | 615,983 | +0.17(+0.82%) |
Aug 19, 2008 | 21.57 | 21.62 | 20.91 | 21.19 | 755,431 | -0.70(-3.21%) |
Aug 18, 2008 | 22.15 | 22.78 | 21.74 | 21.89 | 453,029 | -0.70(-3.08%) |
Aug 15, 2008 | 22.13 | 22.97 | 22.13 | 22.59 | 0 | +0.44(+1.96%) |
Aug 14, 2008 | 21.38 | 22.20 | 21.38 | 22.15 | 299,157 | +0.53(+2.45%) |
Aug 13, 2008 | 22.23 | 22.23 | 21.21 | 21.62 | 380,069 | -0.71(-3.17%) |
Aug 12, 2008 | 23.29 | 23.29 | 22.15 | 22.33 | 377,737 | -1.01(-4.32%) |
Aug 11, 2008 | 22.72 | 23.65 | 22.47 | 23.34 | 340,398 | +0.78(+3.44%) |
Aug 08, 2008 | 21.91 | 22.75 | 21.76 | 22.57 | 480,563 | +0.69(+3.15%) |
Aug 07, 2008 | 22.60 | 22.90 | 21.57 | 21.88 | 696,748 | -0.94(-4.13%) |
Aug 06, 2008 | 22.64 | 22.89 | 22.12 | 22.82 | 309,876 | +0.12(+0.54%) |
Aug 05, 2008 | 22.10 | 22.77 | 21.85 | 22.70 | 291,079 | +1.01(+4.65%) |
Aug 04, 2008 | 21.90 | 22.01 | 21.19 | 21.69 | 348,285 | -0.17(-0.76%) |