Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.45 | 19.25 | 18.25 | 18.80 | 8,215 | -0.85(-4.33%) |
Oct 30, 2008 | 20.05 | 20.70 | 19.65 | 19.65 | 5,119 | +1.90(+10.70%) |
Oct 29, 2008 | 17.65 | 18.75 | 17.65 | 17.75 | 6,272 | +0.15(+0.85%) |
Oct 28, 2008 | 16.90 | 18.00 | 16.90 | 17.60 | 16,818 | +1.61(+10.07%) |
Oct 27, 2008 | 16.75 | 16.75 | 15.75 | 15.99 | 4,447 | -0.41(-2.50%) |
Oct 24, 2008 | 16.40 | 17.30 | 15.05 | 16.40 | 3,809 | -2.96(-15.29%) |
Oct 23, 2008 | 19.36 | 19.50 | 18.61 | 19.36 | 16,323 | -1.64(-7.81%) |
Oct 22, 2008 | 21.00 | 21.25 | 20.31 | 21.00 | 3,758 | -2.00(-8.70%) |
Oct 21, 2008 | 23.00 | 24.15 | 23.00 | 23.00 | 10,433 | +0.15(+0.66%) |
Oct 20, 2008 | 22.85 | 22.85 | 22.10 | 22.85 | 22,565 | +1.04(+4.77%) |
Oct 17, 2008 | 21.81 | 22.80 | 21.75 | 21.81 | 10,359 | -0.19(-0.86%) |
Oct 16, 2008 | 22.00 | 22.60 | 21.00 | 22.00 | 6,335 | -1.80(-7.56%) |
Oct 15, 2008 | 23.80 | 26.10 | 23.80 | 23.80 | 9,903 | -1.16(-4.65%) |
Oct 14, 2008 | 24.00 | 26.85 | 24.70 | 24.96 | 29,348 | +0.96(+4.00%) |
Oct 13, 2008 | 24.00 | 24.00 | 21.75 | 24.00 | 16,095 | +3.00(+14.29%) |
Oct 10, 2008 | 21.00 | 22.00 | 19.60 | 21.00 | 19,542 | -1.01(-4.59%) |
Oct 09, 2008 | 22.01 | 25.25 | 22.01 | 22.01 | 91,599 | -1.79(-7.52%) |
Oct 08, 2008 | 23.80 | 24.60 | 23.00 | 23.80 | 19,722 | -0.25(-1.04%) |
Oct 07, 2008 | 26.50 | 26.10 | 24.00 | 24.05 | 16,010 | -2.45(-9.25%) |
Oct 06, 2008 | 26.50 | 27.50 | 24.75 | 26.50 | 22,694 | -1.35(-4.85%) |
Oct 03, 2008 | 27.85 | 28.25 | 26.80 | 27.85 | 37,732 | +0.49(+1.79%) |
Oct 02, 2008 | 27.36 | 28.50 | 27.36 | 27.36 | 8,560 | -2.24(-7.57%) |
Oct 01, 2008 | 29.60 | 30.00 | 28.16 | 29.60 | 16,256 | -0.10(-0.34%) |
Sep 30, 2008 | 29.70 | 29.70 | 28.51 | 29.70 | 2,292 | +0.20(+0.68%) |
Sep 29, 2008 | 30.29 | 30.74 | 29.00 | 29.50 | 2,783 | -0.79(-2.61%) |
Sep 26, 2008 | 30.29 | 30.80 | 29.36 | 30.29 | 4,950 | -0.36(-1.17%) |
Sep 25, 2008 | 30.65 | 30.65 | 30.65 | 30.65 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 30.65 | 31.24 | 30.65 | 30.65 | 6,786 | +0.80(+2.68%) |
Sep 23, 2008 | 30.60 | 31.08 | 29.85 | 29.85 | 7,860 | -0.75(-2.45%) |
Sep 22, 2008 | 30.60 | 30.80 | 30.11 | 30.60 | 10,928 | +1.35(+4.62%) |
Sep 19, 2008 | 29.25 | 29.99 | 28.55 | 29.25 | 6,593 | +0.50(+1.74%) |
Sep 18, 2008 | 28.75 | 29.24 | 28.20 | 28.75 | 9,178 | +1.25(+4.55%) |
Sep 17, 2008 | 27.50 | 28.50 | 27.45 | 27.50 | 7,341 | -1.00(-3.51%) |
Sep 16, 2008 | 28.50 | 29.49 | 27.90 | 28.50 | 11,548 | +0.35(+1.24%) |
Sep 15, 2008 | 28.15 | 28.50 | 27.40 | 28.15 | 6,081 | -0.45(-1.57%) |
Sep 12, 2008 | 28.60 | 28.90 | 28.40 | 28.60 | 4,353 | -1.00(-3.38%) |
Sep 11, 2008 | 29.60 | 29.64 | 28.91 | 29.60 | 6,932 | -0.55(-1.82%) |
Sep 10, 2008 | 30.15 | 30.49 | 29.95 | 30.15 | 5,574 | -0.30(-0.99%) |
Sep 09, 2008 | 30.45 | 30.80 | 30.16 | 30.45 | 15,076 | -0.05(-0.16%) |
Sep 08, 2008 | 30.50 | 30.60 | 30.10 | 30.50 | 32,737 | +0.05(+0.16%) |
Sep 05, 2008 | 30.45 | 30.65 | 30.00 | 30.45 | 11,036 | -1.25(-3.94%) |
Sep 04, 2008 | 31.70 | 32.05 | 31.06 | 31.70 | 15,053 | +0.05(+0.16%) |
Sep 03, 2008 | 31.65 | 31.75 | 31.25 | 31.65 | 64,049 | +0.70(+2.26%) |
Sep 02, 2008 | 30.95 | 31.30 | 30.60 | 30.95 | 9,699 | -2.15(-6.50%) |
Aug 29, 2008 | 33.10 | 33.10 | 33.10 | 33.10 | 1,158 | -0.39(-1.16%) |
Aug 28, 2008 | 32.80 | 33.49 | 32.45 | 33.49 | 1,711 | +0.69(+2.10%) |
Aug 27, 2008 | 32.80 | 32.80 | 32.10 | 32.80 | 1,500 | +0.70(+2.18%) |
Aug 26, 2008 | 32.10 | 32.60 | 32.10 | 32.10 | 5,239 | -0.10(-0.31%) |
Aug 25, 2008 | 32.20 | 32.25 | 31.56 | 32.20 | 2,946 | +0.55(+1.74%) |
Aug 22, 2008 | 31.65 | 31.65 | 30.90 | 31.65 | 2,498 | -0.10(-0.31%) |
Aug 21, 2008 | 31.75 | 32.10 | 31.40 | 31.75 | 3,578 | -0.55(-1.70%) |
Aug 20, 2008 | 32.30 | 32.34 | 31.80 | 32.30 | 3,963 | +0.30(+0.94%) |
Aug 19, 2008 | 32.00 | 32.34 | 32.00 | 32.00 | 7,179 | +0.00(+0.00%) |
Aug 18, 2008 | 32.00 | 33.15 | 32.00 | 32.00 | 3,936 | -0.95(-2.88%) |
Aug 15, 2008 | 32.95 | 33.00 | 32.31 | 32.95 | 4,082 | -0.30(-0.90%) |
Aug 14, 2008 | 33.25 | 33.29 | 32.95 | 33.25 | 8,647 | -0.20(-0.60%) |
Aug 13, 2008 | 33.45 | 33.75 | 33.15 | 33.45 | 1,553 | -0.21(-0.62%) |
Aug 12, 2008 | 34.00 | 34.30 | 33.66 | 33.66 | 2,243 | -0.34(-1.00%) |
Aug 11, 2008 | 34.00 | 34.01 | 33.50 | 34.00 | 1,329 | +0.30(+0.89%) |
Aug 08, 2008 | 33.70 | 33.90 | 33.29 | 33.70 | 5,555 | +0.55(+1.66%) |
Aug 07, 2008 | 33.15 | 33.18 | 32.45 | 33.15 | 3,743 | +0.65(+2.00%) |
Aug 06, 2008 | 32.50 | 32.60 | 32.20 | 32.50 | 28,634 | -0.40(-1.22%) |
Aug 05, 2008 | 32.90 | 33.00 | 31.85 | 32.90 | 46,078 | +1.90(+6.13%) |
Aug 04, 2008 | 31.00 | 31.00 | 30.41 | 31.00 | 301 | -1.62(-4.97%) |