Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.02 | 17.30 | 16.79 | 17.12 | 20,643 | -0.11(-0.64%) |
Oct 30, 2008 | 17.72 | 17.72 | 16.79 | 17.23 | 106,801 | +0.36(+2.12%) |
Oct 29, 2008 | 16.57 | 17.35 | 16.50 | 16.87 | 61,026 | +0.12(+0.71%) |
Oct 28, 2008 | 15.82 | 16.75 | 15.31 | 16.75 | 70,062 | +1.45(+9.48%) |
Oct 27, 2008 | 15.82 | 15.97 | 14.85 | 15.30 | 21,431 | -0.33(-2.13%) |
Oct 24, 2008 | 15.44 | 16.11 | 15.15 | 15.63 | 53,144 | -0.45(-2.79%) |
Oct 23, 2008 | 16.27 | 16.55 | 15.47 | 16.08 | 47,751 | -0.18(-1.13%) |
Oct 22, 2008 | 16.66 | 16.90 | 16.00 | 16.26 | 22,068 | -0.68(-4.01%) |
Oct 21, 2008 | 17.82 | 17.82 | 16.93 | 16.94 | 11,014 | -1.04(-5.77%) |
Oct 20, 2008 | 17.37 | 17.98 | 17.24 | 17.98 | 40,529 | +0.65(+3.76%) |
Oct 17, 2008 | 17.04 | 17.90 | 16.66 | 17.33 | 89,071 | +0.13(+0.75%) |
Oct 16, 2008 | 16.30 | 17.20 | 15.82 | 17.20 | 83,678 | +0.85(+5.22%) |
Oct 15, 2008 | 17.24 | 17.33 | 16.17 | 16.34 | 31,512 | -1.60(-8.90%) |
Oct 14, 2008 | 18.95 | 19.13 | 17.65 | 17.94 | 103,640 | -0.66(-3.55%) |
Oct 13, 2008 | 17.80 | 18.60 | 17.49 | 18.60 | 37,616 | +1.74(+10.29%) |
Oct 10, 2008 | 16.32 | 17.27 | 15.51 | 16.87 | 92,767 | -0.20(-1.18%) |
Oct 09, 2008 | 17.97 | 18.29 | 16.80 | 17.07 | 38,705 | -0.51(-2.92%) |
Oct 08, 2008 | 17.37 | 18.29 | 17.29 | 17.58 | 58,685 | -0.09(-0.52%) |
Oct 07, 2008 | 18.75 | 18.97 | 17.68 | 17.68 | 16,781 | -0.84(-4.51%) |
Oct 06, 2008 | 19.13 | 19.13 | 17.84 | 18.51 | 42,143 | -1.09(-5.57%) |
Oct 03, 2008 | 20.03 | 20.66 | 19.59 | 19.60 | 0 | -0.25(-1.25%) |
Oct 02, 2008 | 20.58 | 20.58 | 19.76 | 19.85 | 55,747 | -1.00(-4.80%) |
Oct 01, 2008 | 20.70 | 21.08 | 20.62 | 20.85 | 36,714 | -0.53(-2.49%) |
Sep 30, 2008 | 20.20 | 21.39 | 20.20 | 21.39 | 65,862 | +1.09(+5.38%) |
Sep 29, 2008 | 21.78 | 21.78 | 20.11 | 20.29 | 64,557 | -1.98(-8.90%) |
Sep 26, 2008 | 22.41 | 22.41 | 21.14 | 22.28 | 0 | -0.45(-1.98%) |
Sep 25, 2008 | 22.09 | 22.91 | 22.09 | 22.73 | 20,201 | +0.40(+1.81%) |
Sep 24, 2008 | 23.05 | 23.05 | 22.18 | 22.32 | 48,731 | -0.27(-1.18%) |
Sep 23, 2008 | 23.00 | 23.39 | 22.56 | 22.59 | 254,592 | -0.44(-1.91%) |
Sep 22, 2008 | 23.53 | 23.85 | 23.01 | 23.03 | 146,732 | -0.93(-3.86%) |
Sep 19, 2008 | 23.14 | 28.75 | 22.79 | 23.95 | 0 | +1.09(+4.77%) |
Sep 18, 2008 | 22.13 | 22.86 | 21.62 | 22.86 | 99,072 | +0.79(+3.58%) |
Sep 17, 2008 | 22.99 | 22.99 | 22.03 | 22.07 | 70,254 | -1.63(-6.89%) |
Sep 16, 2008 | 22.73 | 23.80 | 22.14 | 23.71 | 144,850 | +0.04(+0.16%) |
Sep 15, 2008 | 23.41 | 24.46 | 23.41 | 23.67 | 171,670 | -1.15(-4.62%) |
Sep 12, 2008 | 24.54 | 24.95 | 24.54 | 24.82 | 21,995 | +0.06(+0.26%) |
Sep 11, 2008 | 24.22 | 24.76 | 24.01 | 24.76 | 54,115 | +0.09(+0.37%) |
Sep 10, 2008 | 24.59 | 24.85 | 24.51 | 24.66 | 168,722 | +0.26(+1.05%) |
Sep 09, 2008 | 24.97 | 25.55 | 24.39 | 24.41 | 110,592 | -0.82(-3.24%) |
Sep 08, 2008 | 26.07 | 26.11 | 24.82 | 25.22 | 97,946 | +0.19(+0.77%) |
Sep 05, 2008 | 24.68 | 25.16 | 24.54 | 25.03 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 25.90 | 25.90 | 25.00 | 25.03 | 124,409 | -1.27(-4.82%) |
Sep 03, 2008 | 26.61 | 26.64 | 26.23 | 26.30 | 58,422 | -0.48(-1.79%) |
Sep 02, 2008 | 27.56 | 27.56 | 26.52 | 26.78 | 43,239 | -0.30(-1.12%) |
Aug 29, 2008 | 27.23 | 27.34 | 26.90 | 27.08 | 0 | -0.49(-1.77%) |
Aug 28, 2008 | 27.26 | 27.64 | 27.26 | 27.57 | 37,545 | +0.39(+1.42%) |
Aug 27, 2008 | 26.81 | 27.39 | 26.81 | 27.18 | 61,948 | +0.27(+0.99%) |
Aug 26, 2008 | 27.02 | 27.08 | 26.69 | 26.91 | 51,857 | -0.12(-0.44%) |
Aug 25, 2008 | 27.32 | 27.42 | 26.98 | 27.03 | 43,142 | -0.56(-2.03%) |
Aug 22, 2008 | 27.61 | 27.63 | 27.34 | 27.59 | 34,429 | +0.28(+1.04%) |
Aug 21, 2008 | 27.30 | 27.42 | 26.96 | 27.31 | 112,926 | -0.12(-0.44%) |
Aug 20, 2008 | 27.51 | 27.57 | 27.15 | 27.43 | 97,701 | +0.16(+0.57%) |
Aug 19, 2008 | 27.54 | 27.54 | 27.13 | 27.27 | 43,359 | -0.37(-1.33%) |
Aug 18, 2008 | 28.01 | 28.24 | 27.46 | 27.64 | 70,452 | -0.50(-1.76%) |
Aug 15, 2008 | 28.11 | 28.23 | 27.85 | 28.13 | 0 | +0.25(+0.89%) |
Aug 14, 2008 | 27.42 | 27.99 | 27.42 | 27.89 | 35,435 | +0.39(+1.40%) |
Aug 13, 2008 | 27.57 | 27.68 | 27.16 | 27.50 | 67,227 | -0.01(-0.03%) |
Aug 12, 2008 | 27.76 | 27.83 | 27.42 | 27.51 | 29,539 | -0.36(-1.28%) |
Aug 11, 2008 | 27.23 | 28.17 | 27.23 | 27.87 | 88,958 | +0.45(+1.64%) |
Aug 08, 2008 | 26.96 | 27.46 | 26.96 | 27.42 | 10,996 | +0.83(+3.10%) |
Aug 07, 2008 | 26.86 | 26.90 | 26.52 | 26.59 | 25,525 | -0.34(-1.26%) |
Aug 06, 2008 | 26.46 | 26.96 | 26.37 | 26.93 | 8,517 | +0.48(+1.80%) |
Aug 05, 2008 | 26.34 | 26.53 | 26.17 | 26.45 | 22,286 | +0.52(+2.02%) |
Aug 04, 2008 | 26.40 | 26.40 | 25.91 | 25.93 | 37,715 | -0.46(-1.74%) |