Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.08 | 16.58 | 16.08 | 16.52 | 2,886 | +0.36(+2.24%) |
Oct 30, 2008 | 16.10 | 16.16 | 16.10 | 16.16 | 303 | +0.42(+2.68%) |
Oct 29, 2008 | 15.40 | 15.74 | 15.40 | 15.74 | 1,897 | +0.86(+5.75%) |
Oct 28, 2008 | 14.97 | 14.98 | 14.88 | 14.88 | 607 | -0.28(-1.83%) |
Oct 24, 2008 | 14.84 | 15.16 | 15.16 | 15.16 | 911 | -0.96(-5.95%) |
Oct 23, 2008 | 16.12 | 16.12 | 16.12 | 16.12 | 182 | -0.24(-1.49%) |
Oct 22, 2008 | 16.66 | 16.66 | 16.36 | 16.36 | 2,041 | -1.48(-8.30%) |
Oct 21, 2008 | 18.22 | 18.22 | 17.85 | 17.85 | 607 | -0.54(-2.94%) |
Oct 20, 2008 | 18.39 | 18.39 | 18.39 | 18.39 | 759 | -0.13(-0.71%) |
Oct 17, 2008 | 18.20 | 18.52 | 18.20 | 18.52 | 1,948 | -0.86(-4.42%) |
Oct 16, 2008 | 19.02 | 19.39 | 19.02 | 19.37 | 2,734 | +1.30(+7.17%) |
Oct 15, 2008 | 18.75 | 18.75 | 18.08 | 18.08 | 844 | -1.81(-9.10%) |
Oct 14, 2008 | 20.13 | 20.13 | 19.77 | 19.89 | 12,456 | +0.69(+3.60%) |
Oct 13, 2008 | 18.59 | 19.20 | 18.59 | 19.20 | 3,164 | +1.47(+8.32%) |
Oct 10, 2008 | 18.04 | 18.14 | 17.62 | 17.72 | 3,729 | -0.44(-2.43%) |
Oct 09, 2008 | 19.15 | 19.24 | 18.16 | 18.16 | 2,430 | -1.40(-7.14%) |
Oct 08, 2008 | 19.89 | 19.89 | 19.56 | 19.56 | 30,735 | -1.12(-5.41%) |
Oct 06, 2008 | 20.68 | 20.68 | 20.68 | 20.68 | 0 | -2.01(-8.86%) |
Oct 03, 2008 | 22.69 | 22.69 | 22.69 | 22.69 | 1,822 | +0.15(+0.65%) |
Oct 02, 2008 | 22.54 | 22.54 | 22.54 | 22.54 | 455 | -0.13(-0.58%) |
Oct 01, 2008 | 22.67 | 22.67 | 22.67 | 22.67 | 154 | -0.72(-3.07%) |
Sep 30, 2008 | 23.24 | 23.39 | 23.24 | 23.39 | 759 | +0.74(+3.29%) |
Sep 29, 2008 | 23.52 | 23.52 | 22.65 | 22.65 | 3,592 | -2.30(-9.21%) |
Sep 26, 2008 | 24.75 | 24.96 | 24.73 | 24.94 | 12,998 | -0.36(-1.41%) |
Sep 25, 2008 | 25.29 | 25.30 | 25.29 | 25.30 | 3,038 | +0.06(+0.23%) |
Sep 24, 2008 | 25.24 | 25.24 | 25.24 | 25.24 | 508 | +0.44(+1.78%) |
Sep 23, 2008 | 25.15 | 25.15 | 24.65 | 24.80 | 32,964 | -0.53(-2.07%) |
Sep 22, 2008 | 25.90 | 25.90 | 25.32 | 25.32 | 9,451 | -1.46(-5.46%) |
Sep 19, 2008 | 35.61 | 35.61 | 25.60 | 26.79 | 3,939 | -12.05(-31.03%) |
Sep 18, 2008 | 25.93 | 38.84 | 25.93 | 38.84 | 455 | +14.42(+59.03%) |
Sep 17, 2008 | 24.68 | 24.73 | 24.40 | 24.42 | 9,570 | -2.17(-8.17%) |
Sep 16, 2008 | 24.43 | 26.59 | 24.43 | 26.59 | 4,537 | +1.87(+7.56%) |
Sep 15, 2008 | 25.03 | 25.03 | 24.72 | 24.73 | 3,342 | -0.91(-3.57%) |
Sep 10, 2008 | 25.55 | 25.64 | 25.64 | 25.64 | 607 | +0.48(+1.91%) |
Sep 09, 2008 | 25.21 | 25.43 | 25.16 | 25.16 | 3,237 | -0.20(-0.78%) |
Sep 08, 2008 | 25.36 | 25.36 | 25.36 | 25.36 | 30,381 | +0.78(+3.16%) |
Sep 05, 2008 | 24.31 | 24.58 | 24.26 | 24.58 | 5,989 | +0.26(+1.08%) |
Sep 04, 2008 | 24.32 | 24.32 | 24.32 | 24.32 | 258 | -1.18(-4.65%) |
Sep 02, 2008 | 25.57 | 25.50 | 25.50 | 25.50 | 1,367 | -0.39(-1.50%) |
Aug 29, 2008 | 25.89 | 25.89 | 25.89 | 25.89 | 303 | +0.25(+0.98%) |
Aug 28, 2008 | 25.64 | 25.64 | 25.64 | 25.64 | 455 | +0.44(+1.75%) |
Aug 27, 2008 | 25.32 | 25.32 | 25.20 | 25.20 | 1,063 | -0.39(-1.54%) |
Aug 26, 2008 | 25.34 | 25.59 | 25.34 | 25.59 | 3,153 | +0.18(+0.70%) |
Aug 25, 2008 | 25.42 | 25.42 | 25.42 | 25.42 | 303 | -0.38(-1.45%) |
Aug 22, 2008 | 25.90 | 25.90 | 25.79 | 25.79 | 2,658 | +0.45(+1.79%) |
Aug 21, 2008 | 25.34 | 25.34 | 25.34 | 25.34 | 151 | +0.29(+1.16%) |
Aug 20, 2008 | 25.13 | 25.13 | 25.05 | 25.05 | 759 | -0.04(-0.16%) |
Aug 19, 2008 | 25.08 | 25.09 | 25.08 | 25.09 | 607 | -0.75(-2.90%) |
Aug 18, 2008 | 25.87 | 25.87 | 25.84 | 25.84 | 607 | -0.11(-0.43%) |
Aug 15, 2008 | 25.95 | 25.95 | 25.90 | 25.95 | 1,149 | -0.43(-1.65%) |
Aug 13, 2008 | 26.38 | 26.38 | 26.38 | 26.38 | 303 | -0.66(-2.46%) |
Aug 12, 2008 | 27.05 | 27.05 | 27.05 | 27.05 | 0 | +0.00(+0.00%) |
Aug 11, 2008 | 27.05 | 27.05 | 27.05 | 27.05 | 319 | +0.07(+0.24%) |
Aug 08, 2008 | 26.98 | 26.98 | 26.98 | 26.98 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 26.98 | 26.98 | 26.98 | 26.98 | 151 | -0.64(-2.31%) |
Aug 06, 2008 | 27.62 | 27.62 | 27.62 | 27.62 | 258 | -0.09(-0.33%) |
Aug 05, 2008 | 27.71 | 27.71 | 27.71 | 27.71 | 303 | +0.59(+2.16%) |
Aug 04, 2008 | 27.20 | 27.20 | 27.13 | 27.13 | 1,961 | +0.14(+0.54%) |