Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 38.47 | 38.47 | 37.40 | 37.93 | 1,306 | +0.31(+0.82%) |
Oct 30, 2008 | 36.62 | 37.62 | 36.62 | 37.62 | 35,989 | +2.21(+6.24%) |
Oct 29, 2008 | 37.00 | 37.00 | 35.41 | 35.41 | 34,658 | -1.88(-5.04%) |
Oct 28, 2008 | 38.00 | 38.10 | 37.29 | 37.29 | 6,387 | -1.19(-3.09%) |
Oct 27, 2008 | 40.58 | 40.58 | 37.86 | 38.48 | 5,190 | -0.88(-2.24%) |
Oct 24, 2008 | 40.00 | 40.48 | 39.10 | 39.36 | 8,462 | +0.36(+0.92%) |
Oct 23, 2008 | 40.29 | 40.29 | 38.09 | 39.00 | 7,790 | +0.60(+1.56%) |
Oct 22, 2008 | 37.51 | 39.26 | 37.51 | 38.40 | 10,564 | +1.09(+2.92%) |
Oct 21, 2008 | 36.98 | 37.31 | 36.79 | 37.31 | 11,960 | +1.21(+3.35%) |
Oct 20, 2008 | 35.97 | 36.30 | 35.49 | 36.10 | 10,545 | +0.91(+2.59%) |
Oct 17, 2008 | 36.24 | 40.00 | 35.19 | 35.19 | 8,751 | -1.07(-2.94%) |
Oct 16, 2008 | 35.83 | 36.41 | 35.75 | 36.26 | 16,328 | +0.88(+2.48%) |
Oct 15, 2008 | 34.85 | 36.05 | 34.51 | 35.38 | 43,176 | +1.88(+5.61%) |
Oct 14, 2008 | 32.65 | 33.79 | 32.65 | 33.50 | 10,075 | -0.34(-1.00%) |
Oct 13, 2008 | 33.63 | 33.93 | 32.98 | 33.84 | 2,836 | -0.41(-1.20%) |
Oct 10, 2008 | 33.55 | 35.11 | 33.55 | 34.25 | 16,543 | +1.06(+3.20%) |
Oct 09, 2008 | 32.85 | 33.28 | 32.85 | 33.19 | 300 | -0.00(-0.01%) |
Oct 08, 2008 | 33.11 | 33.50 | 33.11 | 33.19 | 5,888 | +0.66(+2.03%) |
Oct 07, 2008 | 32.12 | 32.53 | 32.11 | 32.53 | 1,674 | -0.52(-1.59%) |
Oct 06, 2008 | 32.32 | 33.32 | 32.32 | 33.05 | 6,834 | +1.62(+5.17%) |
Oct 03, 2008 | 31.52 | 31.52 | 31.09 | 31.43 | 3,600 | +0.63(+2.05%) |
Oct 02, 2008 | 30.80 | 30.80 | 30.80 | 30.80 | 100 | +0.90(+3.01%) |
Oct 01, 2008 | 30.34 | 30.34 | 29.68 | 29.90 | 4,851 | +0.43(+1.46%) |
Sep 30, 2008 | 29.47 | 29.47 | 29.47 | 29.47 | 4,000 | -0.28(-0.94%) |
Sep 29, 2008 | 29.47 | 29.75 | 29.40 | 29.75 | 7,000 | +1.20(+4.20%) |
Sep 26, 2008 | 28.34 | 28.69 | 28.24 | 28.55 | 0 | +0.34(+1.21%) |
Sep 25, 2008 | 28.44 | 28.44 | 28.09 | 28.21 | 2,800 | +0.04(+0.14%) |
Sep 24, 2008 | 28.17 | 28.17 | 28.17 | 28.17 | 210 | +0.69(+2.51%) |
Sep 23, 2008 | 27.48 | 27.48 | 27.48 | 27.48 | 0 | +0.00(+0.00%) |
Sep 22, 2008 | 26.12 | 27.60 | 26.12 | 27.48 | 11,366 | +1.36(+5.21%) |
Sep 19, 2008 | 28.96 | 28.96 | 26.12 | 26.12 | 0 | -1.99(-7.07%) |
Sep 18, 2008 | 28.56 | 28.56 | 27.91 | 28.11 | 6,168 | -0.65(-2.27%) |
Sep 17, 2008 | 29.60 | 29.60 | 28.76 | 28.76 | 4,563 | +0.19(+0.66%) |
Sep 16, 2008 | 28.94 | 28.94 | 28.34 | 28.57 | 41,575 | +0.40(+1.42%) |
Sep 15, 2008 | 27.91 | 28.17 | 27.91 | 28.17 | 450 | +0.87(+3.19%) |
Sep 12, 2008 | 27.63 | 27.63 | 27.25 | 27.30 | 10,500 | -0.63(-2.25%) |
Sep 11, 2008 | 28.34 | 28.34 | 27.93 | 27.93 | 11,600 | -0.24(-0.86%) |
Sep 10, 2008 | 28.29 | 28.29 | 28.16 | 28.17 | 590 | -0.23(-0.81%) |
Sep 09, 2008 | 28.40 | 28.40 | 28.40 | 28.40 | 5,000 | +0.35(+1.25%) |
Sep 08, 2008 | 28.05 | 28.05 | 28.05 | 28.05 | 148 | -0.27(-0.95%) |
Sep 05, 2008 | 28.32 | 28.32 | 28.32 | 28.32 | 0 | +1.04(+3.81%) |
Sep 04, 2008 | 26.78 | 27.28 | 26.78 | 27.28 | 21,100 | +0.06(+0.22%) |
Sep 03, 2008 | 27.22 | 27.22 | 27.22 | 27.22 | 100 | +0.72(+2.72%) |
Aug 29, 2008 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 26.50 | 26.50 | 26.50 | 26.50 | 121 | +0.24(+0.91%) |
Aug 27, 2008 | 26.26 | 26.26 | 26.26 | 26.26 | 100 | +0.51(+1.96%) |
Aug 22, 2008 | 25.75 | 25.75 | 25.75 | 25.75 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 25.81 | 26.09 | 25.75 | 25.75 | 3,571 | -1.11(-4.12%) |
Aug 20, 2008 | 26.44 | 26.86 | 26.44 | 26.86 | 400 | -0.04(-0.15%) |
Aug 19, 2008 | 26.90 | 26.90 | 26.90 | 26.90 | 200 | -0.32(-1.17%) |
Aug 18, 2008 | 27.30 | 27.30 | 27.22 | 27.22 | 350 | +0.07(+0.25%) |
Aug 15, 2008 | 27.15 | 27.15 | 27.15 | 27.15 | 0 | -0.15(-0.55%) |
Aug 14, 2008 | 27.30 | 27.30 | 27.30 | 27.30 | 200 | +0.30(+1.11%) |
Aug 13, 2008 | 27.53 | 27.53 | 27.00 | 27.00 | 2,700 | -0.62(-2.24%) |
Aug 12, 2008 | 27.62 | 27.64 | 27.60 | 27.62 | 2,720 | +0.66(+2.45%) |
Aug 11, 2008 | 26.96 | 26.96 | 26.96 | 26.96 | 2,331 | +0.21(+0.77%) |
Aug 08, 2008 | 26.75 | 26.75 | 26.75 | 26.75 | 120 | +0.52(+1.96%) |
Aug 07, 2008 | 26.24 | 26.24 | 26.24 | 26.24 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 26.24 | 26.24 | 26.24 | 26.24 | 228 | -0.01(-0.04%) |
Aug 05, 2008 | 26.25 | 26.25 | 26.25 | 26.25 | 200 | +0.25(+0.96%) |
Aug 04, 2008 | 26.27 | 26.27 | 26.00 | 26.00 | 320 | +1.04(+4.17%) |