Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.00 | 16.21 | 15.50 | 15.74 | 583,067 | -0.71(-4.34%) |
Oct 30, 2008 | 15.16 | 16.61 | 14.87 | 16.45 | 347,820 | +1.61(+10.87%) |
Oct 29, 2008 | 14.86 | 15.10 | 14.23 | 14.84 | 823,640 | +0.05(+0.33%) |
Oct 28, 2008 | 15.23 | 15.39 | 14.35 | 14.79 | 368,134 | -0.23(-1.51%) |
Oct 27, 2008 | 14.89 | 15.34 | 14.86 | 15.02 | 187,260 | -0.28(-1.80%) |
Oct 24, 2008 | 15.46 | 15.80 | 14.62 | 15.29 | 513,234 | -0.75(-4.70%) |
Oct 23, 2008 | 16.60 | 16.72 | 15.61 | 16.05 | 219,132 | -0.44(-2.65%) |
Oct 22, 2008 | 17.21 | 17.21 | 16.41 | 16.48 | 182,555 | -1.09(-6.18%) |
Oct 21, 2008 | 18.40 | 18.40 | 17.46 | 17.57 | 363,686 | -0.89(-4.83%) |
Oct 20, 2008 | 17.87 | 18.46 | 17.73 | 18.46 | 97,307 | +0.90(+5.12%) |
Oct 17, 2008 | 17.46 | 17.78 | 16.62 | 17.56 | 271,352 | -0.37(-2.08%) |
Oct 16, 2008 | 17.20 | 17.94 | 16.21 | 17.93 | 1,058,357 | +1.32(+7.95%) |
Oct 15, 2008 | 16.89 | 16.89 | 16.24 | 16.61 | 278,374 | -0.38(-2.24%) |
Oct 14, 2008 | 18.44 | 18.44 | 16.39 | 16.99 | 1,248,701 | -0.70(-3.94%) |
Oct 13, 2008 | 15.75 | 17.72 | 15.75 | 17.69 | 200,326 | +2.04(+13.05%) |
Oct 10, 2008 | 16.13 | 16.71 | 14.79 | 15.65 | 1,449,419 | -1.09(-6.53%) |
Oct 09, 2008 | 18.07 | 18.55 | 16.56 | 16.74 | 573,930 | -1.30(-7.23%) |
Oct 08, 2008 | 18.40 | 18.93 | 17.68 | 18.05 | 584,860 | -0.45(-2.41%) |
Oct 07, 2008 | 18.70 | 18.83 | 18.40 | 18.49 | 635,928 | -0.15(-0.83%) |
Oct 06, 2008 | 18.48 | 18.70 | 18.03 | 18.65 | 422,596 | -0.01(-0.04%) |
Oct 03, 2008 | 18.96 | 19.25 | 18.47 | 18.65 | 729,724 | -0.26(-1.37%) |
Oct 02, 2008 | 19.01 | 19.27 | 18.86 | 18.91 | 202,116 | -0.27(-1.39%) |
Oct 01, 2008 | 19.30 | 19.45 | 18.93 | 19.18 | 919,080 | -0.35(-1.78%) |
Sep 30, 2008 | 19.43 | 20.00 | 19.13 | 19.53 | 835,007 | +0.00(+0.00%) |
Sep 29, 2008 | 21.19 | 21.63 | 18.68 | 19.53 | 1,539,797 | -2.07(-9.60%) |
Sep 26, 2008 | 21.50 | 21.69 | 21.27 | 21.60 | 745,834 | -0.19(-0.89%) |
Sep 25, 2008 | 21.70 | 21.88 | 21.70 | 21.80 | 176,401 | -0.04(-0.19%) |
Sep 24, 2008 | 21.77 | 22.28 | 21.76 | 21.84 | 200,866 | -0.03(-0.15%) |
Sep 23, 2008 | 21.85 | 22.13 | 21.75 | 21.87 | 194,811 | -0.05(-0.22%) |
Sep 22, 2008 | 22.71 | 22.91 | 21.80 | 21.92 | 577,808 | -0.96(-4.18%) |
Sep 19, 2008 | 21.85 | 22.92 | 21.85 | 22.88 | 748,060 | +1.22(+5.65%) |
Sep 18, 2008 | 21.74 | 22.25 | 21.50 | 21.65 | 683,797 | -0.05(-0.22%) |
Sep 17, 2008 | 22.89 | 22.89 | 21.56 | 21.70 | 340,291 | -1.00(-4.43%) |
Sep 16, 2008 | 22.57 | 22.85 | 22.29 | 22.71 | 284,390 | +0.02(+0.07%) |
Sep 15, 2008 | 23.01 | 23.01 | 22.63 | 22.69 | 231,326 | -0.47(-2.03%) |
Sep 12, 2008 | 23.09 | 23.32 | 22.93 | 23.16 | 806,502 | +0.12(+0.53%) |
Sep 11, 2008 | 23.64 | 23.64 | 23.02 | 23.04 | 389,587 | -0.83(-3.50%) |
Sep 10, 2008 | 24.48 | 24.59 | 23.70 | 23.87 | 777,043 | -0.55(-2.26%) |
Sep 09, 2008 | 25.40 | 25.40 | 24.30 | 24.42 | 717,494 | -1.10(-4.32%) |
Sep 08, 2008 | 25.53 | 25.64 | 25.28 | 25.53 | 452,452 | +0.22(+0.86%) |
Sep 05, 2008 | 25.24 | 25.62 | 25.20 | 25.31 | 226,373 | -0.03(-0.13%) |
Sep 04, 2008 | 25.34 | 25.44 | 25.24 | 25.34 | 168,374 | -0.18(-0.70%) |
Sep 03, 2008 | 25.27 | 25.67 | 25.17 | 25.52 | 88,565 | +0.30(+1.19%) |
Sep 02, 2008 | 25.41 | 25.77 | 24.91 | 25.22 | 194,767 | -0.18(-0.70%) |
Aug 29, 2008 | 25.83 | 25.84 | 25.04 | 25.40 | 77,665 | -0.37(-1.45%) |
Aug 28, 2008 | 25.45 | 25.85 | 25.43 | 25.77 | 94,929 | +0.32(+1.27%) |
Aug 27, 2008 | 25.48 | 25.73 | 25.13 | 25.45 | 90,726 | -0.12(-0.48%) |
Aug 26, 2008 | 25.57 | 25.61 | 25.28 | 25.57 | 733,112 | -0.02(-0.06%) |
Aug 25, 2008 | 25.80 | 25.80 | 25.38 | 25.58 | 159,854 | -0.36(-1.41%) |
Aug 22, 2008 | 25.94 | 25.98 | 25.14 | 25.95 | 119,032 | +0.00(+0.00%) |
Aug 21, 2008 | 25.98 | 26.00 | 25.42 | 25.95 | 235,959 | -0.02(-0.06%) |
Aug 20, 2008 | 25.67 | 26.13 | 25.50 | 25.96 | 174,862 | +0.24(+0.95%) |
Aug 19, 2008 | 25.19 | 25.93 | 25.12 | 25.72 | 280,089 | +0.16(+0.63%) |
Aug 18, 2008 | 25.54 | 25.62 | 25.15 | 25.56 | 83,665 | -0.09(-0.35%) |
Aug 15, 2008 | 25.57 | 25.88 | 25.30 | 25.65 | 86,289 | +0.22(+0.86%) |
Aug 14, 2008 | 25.93 | 25.93 | 25.43 | 25.43 | 96,364 | -0.60(-2.30%) |
Aug 13, 2008 | 26.70 | 26.70 | 25.14 | 26.03 | 660,103 | -0.58(-2.16%) |
Aug 12, 2008 | 26.82 | 27.51 | 26.33 | 26.60 | 421,487 | -0.59(-2.18%) |
Aug 11, 2008 | 26.67 | 27.29 | 26.43 | 27.20 | 74,935 | +0.30(+1.11%) |
Aug 08, 2008 | 26.04 | 27.20 | 26.04 | 26.90 | 182,265 | +0.75(+2.88%) |
Aug 07, 2008 | 26.91 | 27.38 | 26.05 | 26.14 | 143,531 | -1.31(-4.78%) |
Aug 06, 2008 | 26.58 | 27.52 | 26.44 | 27.46 | 108,276 | +0.85(+3.20%) |
Aug 05, 2008 | 26.34 | 26.74 | 26.30 | 26.60 | 611,976 | +0.28(+1.08%) |
Aug 04, 2008 | 26.33 | 26.86 | 25.53 | 26.32 | 884,300 | +0.39(+1.50%) |