Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.99 | 16.70 | 15.77 | 16.19 | 361,115 | +0.42(+2.66%) |
Oct 30, 2008 | 15.77 | 16.50 | 15.36 | 15.77 | 271,351 | +0.50(+3.27%) |
Oct 29, 2008 | 15.64 | 16.09 | 15.00 | 15.27 | 263,078 | -0.32(-2.05%) |
Oct 28, 2008 | 14.56 | 15.62 | 14.34 | 15.59 | 222,740 | +1.54(+10.96%) |
Oct 27, 2008 | 13.78 | 14.72 | 13.78 | 14.05 | 298,758 | -0.02(-0.14%) |
Oct 24, 2008 | 13.19 | 14.54 | 13.19 | 14.07 | 265,228 | -0.72(-4.87%) |
Oct 23, 2008 | 15.32 | 15.32 | 14.14 | 14.79 | 177,046 | -0.29(-1.92%) |
Oct 22, 2008 | 15.58 | 15.83 | 14.60 | 15.08 | 153,333 | -1.10(-6.80%) |
Oct 21, 2008 | 16.36 | 16.93 | 16.18 | 16.18 | 335,131 | -0.54(-3.23%) |
Oct 20, 2008 | 16.51 | 16.95 | 15.98 | 16.72 | 283,080 | +0.77(+4.83%) |
Oct 17, 2008 | 15.00 | 16.57 | 15.00 | 15.95 | 144,815 | -0.03(-0.16%) |
Oct 16, 2008 | 15.40 | 16.15 | 14.91 | 15.98 | 187,336 | +0.57(+3.67%) |
Oct 15, 2008 | 16.36 | 16.86 | 15.41 | 15.41 | 266,176 | -1.75(-10.20%) |
Oct 14, 2008 | 18.15 | 18.69 | 16.89 | 17.16 | 263,833 | +0.01(+0.06%) |
Oct 13, 2008 | 15.33 | 17.15 | 15.06 | 17.15 | 311,584 | +2.12(+14.11%) |
Oct 10, 2008 | 14.17 | 15.70 | 13.10 | 15.03 | 533,796 | -0.15(-0.96%) |
Oct 09, 2008 | 16.31 | 17.05 | 15.13 | 15.18 | 367,372 | -1.36(-8.20%) |
Oct 08, 2008 | 16.73 | 17.61 | 16.52 | 16.53 | 305,894 | -0.80(-4.62%) |
Oct 07, 2008 | 18.29 | 18.67 | 17.33 | 17.33 | 177,929 | -1.02(-5.56%) |
Oct 06, 2008 | 18.72 | 19.12 | 17.66 | 18.35 | 334,252 | -0.90(-4.68%) |
Oct 03, 2008 | 19.93 | 20.19 | 19.25 | 19.25 | 901,806 | -0.33(-1.69%) |
Oct 02, 2008 | 20.03 | 20.40 | 19.46 | 19.58 | 248,571 | -0.69(-3.40%) |
Oct 01, 2008 | 19.97 | 20.54 | 19.86 | 20.27 | 721,648 | -0.10(-0.49%) |
Sep 30, 2008 | 19.62 | 20.41 | 19.62 | 20.37 | 232,369 | +0.56(+2.83%) |
Sep 29, 2008 | 21.16 | 25.00 | 19.61 | 19.81 | 507,811 | -1.43(-6.73%) |
Sep 26, 2008 | 20.91 | 22.27 | 20.89 | 21.24 | 0 | -0.08(-0.38%) |
Sep 25, 2008 | 20.40 | 21.57 | 20.40 | 21.32 | 227,892 | +0.52(+2.50%) |
Sep 24, 2008 | 20.74 | 21.25 | 20.68 | 20.80 | 157,815 | -0.11(-0.53%) |
Sep 23, 2008 | 21.25 | 21.58 | 20.86 | 20.91 | 490,168 | -0.29(-1.37%) |
Sep 22, 2008 | 23.24 | 23.24 | 21.10 | 21.20 | 206,886 | -0.94(-4.25%) |
Sep 19, 2008 | 23.78 | 23.78 | 21.65 | 22.14 | 0 | +0.86(+4.04%) |
Sep 18, 2008 | 20.60 | 21.55 | 20.04 | 21.28 | 561,358 | +0.87(+4.26%) |
Sep 17, 2008 | 21.05 | 21.92 | 20.41 | 20.41 | 404,011 | -1.32(-6.07%) |
Sep 16, 2008 | 21.21 | 21.82 | 21.17 | 21.73 | 495,512 | -0.13(-0.59%) |
Sep 15, 2008 | 22.26 | 22.75 | 21.85 | 21.86 | 401,494 | -1.18(-5.12%) |
Sep 12, 2008 | 22.71 | 23.05 | 22.55 | 23.04 | 304,693 | +0.15(+0.66%) |
Sep 11, 2008 | 22.69 | 23.55 | 22.53 | 22.89 | 200,658 | -0.09(-0.39%) |
Sep 10, 2008 | 23.60 | 23.62 | 22.98 | 22.98 | 419,747 | -0.53(-2.25%) |
Sep 09, 2008 | 23.70 | 24.09 | 23.47 | 23.51 | 817,130 | -0.43(-1.80%) |
Sep 08, 2008 | 23.28 | 23.94 | 23.27 | 23.94 | 229,804 | +0.61(+2.61%) |
Sep 05, 2008 | 23.21 | 23.38 | 23.00 | 23.33 | 0 | -0.11(-0.47%) |
Sep 04, 2008 | 24.13 | 24.27 | 23.43 | 23.44 | 336,990 | -0.90(-3.70%) |
Sep 03, 2008 | 24.33 | 24.45 | 24.16 | 24.34 | 344,115 | +0.07(+0.29%) |
Sep 02, 2008 | 24.26 | 24.66 | 24.06 | 24.27 | 422,356 | +0.35(+1.46%) |
Aug 29, 2008 | 23.94 | 24.27 | 23.88 | 23.92 | 119,395 | -0.16(-0.66%) |
Aug 28, 2008 | 23.63 | 24.14 | 23.63 | 24.08 | 114,532 | +0.53(+2.25%) |
Aug 27, 2008 | 23.30 | 23.65 | 23.18 | 23.55 | 139,039 | +0.36(+1.55%) |
Aug 26, 2008 | 23.11 | 23.26 | 23.03 | 23.19 | 109,080 | +0.01(+0.04%) |
Aug 25, 2008 | 23.56 | 23.66 | 23.14 | 23.18 | 87,681 | -0.66(-2.77%) |
Aug 22, 2008 | 23.40 | 23.84 | 23.40 | 23.84 | 168,608 | +0.51(+2.19%) |
Aug 21, 2008 | 23.09 | 23.48 | 23.09 | 23.33 | 246,719 | -0.01(-0.04%) |
Aug 20, 2008 | 23.28 | 23.60 | 23.22 | 23.34 | 159,207 | +0.04(+0.17%) |
Aug 19, 2008 | 23.80 | 23.81 | 23.19 | 23.30 | 113,695 | -0.50(-2.11%) |
Aug 18, 2008 | 24.06 | 24.25 | 23.71 | 23.80 | 165,477 | -0.26(-1.07%) |
Aug 15, 2008 | 23.89 | 24.15 | 23.81 | 24.06 | 0 | +0.33(+1.39%) |
Aug 14, 2008 | 23.38 | 23.88 | 23.36 | 23.73 | 210,909 | +0.07(+0.30%) |
Aug 13, 2008 | 23.76 | 23.81 | 23.39 | 23.66 | 213,262 | -0.18(-0.76%) |
Aug 12, 2008 | 23.98 | 24.04 | 23.79 | 23.84 | 450,521 | -0.05(-0.21%) |
Aug 11, 2008 | 23.61 | 24.10 | 23.33 | 23.89 | 634,314 | +0.35(+1.49%) |
Aug 08, 2008 | 23.15 | 23.58 | 22.92 | 23.54 | 261,190 | +0.78(+3.43%) |
Aug 07, 2008 | 23.31 | 23.31 | 22.60 | 22.76 | 348,600 | -0.44(-1.90%) |
Aug 06, 2008 | 23.16 | 23.25 | 22.94 | 23.20 | 110,243 | -0.15(-0.64%) |
Aug 05, 2008 | 22.87 | 23.42 | 22.87 | 23.35 | 377,325 | +0.58(+2.55%) |
Aug 04, 2008 | 23.03 | 23.03 | 22.65 | 22.77 | 293,383 | -0.22(-0.96%) |