Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.62 | 16.19 | 15.38 | 16.10 | 5,251 | +0.16(+0.98%) |
Oct 30, 2008 | 14.86 | 17.07 | 14.86 | 15.94 | 21,760 | +1.49(+10.31%) |
Oct 29, 2008 | 13.82 | 15.00 | 13.82 | 14.45 | 17,999 | +0.90(+6.61%) |
Oct 28, 2008 | 13.55 | 13.57 | 12.45 | 13.56 | 8,555 | +0.52(+3.96%) |
Oct 27, 2008 | 14.68 | 14.68 | 13.04 | 13.04 | 12,132 | -1.26(-8.84%) |
Oct 24, 2008 | 14.64 | 14.64 | 13.18 | 14.30 | 18,617 | -0.81(-5.34%) |
Oct 23, 2008 | 16.19 | 22.61 | 14.69 | 15.11 | 16,031 | -1.47(-8.87%) |
Oct 22, 2008 | 18.31 | 18.65 | 16.19 | 16.58 | 19,070 | -2.39(-12.59%) |
Oct 21, 2008 | 20.30 | 20.30 | 18.97 | 18.97 | 12,841 | -0.77(-3.89%) |
Oct 20, 2008 | 19.64 | 19.76 | 19.04 | 19.74 | 15,527 | +0.82(+4.33%) |
Oct 17, 2008 | 18.92 | 19.28 | 18.71 | 18.92 | 7,484 | +0.41(+2.22%) |
Oct 16, 2008 | 18.44 | 18.91 | 17.22 | 18.51 | 17,472 | +0.59(+3.31%) |
Oct 15, 2008 | 21.12 | 21.12 | 17.79 | 17.92 | 23,677 | -2.99(-14.32%) |
Oct 14, 2008 | 20.68 | 24.51 | 20.58 | 20.91 | 24,394 | +0.21(+1.03%) |
Oct 13, 2008 | 20.16 | 21.88 | 19.04 | 20.70 | 37,928 | +3.06(+17.35%) |
Oct 10, 2008 | 17.94 | 18.85 | 15.92 | 17.64 | 35,219 | -0.15(-0.87%) |
Oct 09, 2008 | 19.04 | 19.28 | 17.50 | 17.79 | 19,569 | -1.21(-6.39%) |
Oct 08, 2008 | 20.65 | 24.60 | 17.48 | 19.01 | 58,937 | -0.49(-2.50%) |
Oct 07, 2008 | 20.95 | 21.31 | 19.46 | 19.49 | 13,610 | -2.33(-10.68%) |
Oct 06, 2008 | 23.44 | 23.44 | 20.40 | 21.83 | 20,745 | -2.64(-10.78%) |
Oct 03, 2008 | 25.17 | 26.13 | 24.46 | 24.46 | 8,935 | -0.37(-1.48%) |
Oct 02, 2008 | 27.40 | 27.40 | 24.64 | 24.83 | 18,841 | -2.37(-8.72%) |
Oct 01, 2008 | 28.04 | 28.04 | 26.78 | 27.20 | 5,866 | +0.49(+1.83%) |
Sep 30, 2008 | 26.05 | 26.73 | 26.02 | 26.71 | 11,632 | +0.49(+1.85%) |
Sep 29, 2008 | 31.48 | 31.48 | 15.41 | 26.23 | 26,970 | -3.35(-11.31%) |
Sep 26, 2008 | 30.95 | 30.95 | 29.25 | 29.57 | 11,305 | -1.42(-4.59%) |
Sep 25, 2008 | 30.78 | 31.09 | 30.71 | 30.99 | 6,877 | +0.57(+1.88%) |
Sep 24, 2008 | 30.36 | 30.77 | 30.36 | 30.42 | 3,920 | +0.75(+2.52%) |
Sep 23, 2008 | 30.46 | 30.65 | 29.48 | 29.67 | 20,095 | -0.99(-3.22%) |
Sep 22, 2008 | 32.43 | 32.43 | 30.66 | 30.66 | 19,911 | -0.89(-2.83%) |
Sep 19, 2008 | 31.84 | 32.57 | 30.43 | 31.56 | 49,356 | +2.77(+9.64%) |
Sep 18, 2008 | 28.92 | 28.92 | 27.21 | 28.78 | 6,610 | +0.59(+2.10%) |
Sep 17, 2008 | 29.90 | 32.34 | 27.40 | 28.19 | 10,597 | +0.00(+0.00%) |
Sep 16, 2008 | 29.21 | 29.21 | 27.68 | 28.19 | 6,912 | -0.52(-1.82%) |
Sep 15, 2008 | 30.35 | 30.35 | 28.19 | 28.71 | 6,937 | -1.56(-5.14%) |
Sep 12, 2008 | 29.37 | 30.44 | 29.37 | 30.27 | 7,415 | +1.36(+4.71%) |
Sep 11, 2008 | 28.87 | 29.21 | 28.08 | 28.91 | 23,152 | -0.32(-1.10%) |
Sep 10, 2008 | 28.90 | 29.42 | 28.53 | 29.23 | 17,332 | +0.19(+0.65%) |
Sep 09, 2008 | 31.44 | 31.44 | 29.04 | 29.04 | 26,023 | -2.93(-9.16%) |
Sep 08, 2008 | 32.79 | 32.82 | 31.73 | 31.97 | 4,861 | -0.35(-1.09%) |
Sep 05, 2008 | 32.42 | 32.42 | 31.41 | 32.32 | 5,265 | -0.28(-0.85%) |
Sep 04, 2008 | 33.80 | 33.80 | 32.39 | 32.59 | 32,336 | -1.35(-3.99%) |
Sep 03, 2008 | 34.92 | 34.92 | 33.95 | 33.95 | 7,753 | -1.21(-3.44%) |
Sep 02, 2008 | 36.60 | 36.60 | 35.16 | 35.16 | 4,723 | -1.55(-4.23%) |
Aug 29, 2008 | 37.10 | 37.10 | 36.70 | 36.71 | 7,173 | -0.25(-0.67%) |
Aug 28, 2008 | 38.89 | 38.89 | 36.67 | 36.96 | 3,202 | +0.36(+0.98%) |
Aug 27, 2008 | 36.18 | 36.75 | 36.18 | 36.60 | 8,283 | +0.77(+2.16%) |
Aug 26, 2008 | 36.23 | 36.23 | 35.76 | 35.83 | 6,053 | -0.30(-0.82%) |
Aug 25, 2008 | 36.64 | 36.71 | 36.06 | 36.13 | 6,356 | -0.62(-1.68%) |
Aug 22, 2008 | 36.59 | 36.76 | 36.46 | 36.74 | 8,184 | +0.36(+0.98%) |
Aug 21, 2008 | 36.14 | 36.40 | 36.14 | 36.39 | 17,238 | +0.91(+2.56%) |
Aug 20, 2008 | 34.70 | 35.62 | 34.70 | 35.48 | 6,998 | +0.92(+2.67%) |
Aug 19, 2008 | 34.41 | 34.56 | 34.35 | 34.56 | 2,347 | +0.26(+0.75%) |
Aug 18, 2008 | 35.00 | 35.05 | 34.30 | 34.30 | 3,377 | -0.45(-1.29%) |
Aug 15, 2008 | 34.67 | 34.75 | 34.54 | 34.75 | 5,418 | +0.89(+2.64%) |
Aug 14, 2008 | 33.99 | 34.02 | 33.85 | 33.85 | 1,611 | -0.08(-0.24%) |
Aug 13, 2008 | 33.76 | 33.93 | 33.54 | 33.93 | 5,108 | +0.17(+0.50%) |
Aug 12, 2008 | 33.47 | 34.09 | 33.47 | 33.77 | 3,202 | +0.21(+0.62%) |
Aug 11, 2008 | 34.16 | 34.16 | 33.56 | 33.56 | 3,288 | -0.51(-1.51%) |
Aug 08, 2008 | 34.32 | 34.32 | 33.94 | 34.07 | 6,670 | -0.60(-1.74%) |
Aug 07, 2008 | 34.88 | 34.88 | 34.56 | 34.67 | 8,223 | -0.01(-0.04%) |
Aug 06, 2008 | 34.20 | 34.72 | 34.20 | 34.69 | 5,374 | +0.38(+1.10%) |
Aug 05, 2008 | 34.26 | 34.56 | 34.23 | 34.31 | 2,123 | -0.17(-0.50%) |
Aug 04, 2008 | 35.08 | 35.08 | 34.48 | 34.48 | 4,556 | -0.71(-2.02%) |