Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.72 | 14.90 | 14.55 | 14.58 | 5,436 | +0.08(+0.55%) |
Oct 30, 2008 | 14.79 | 15.26 | 14.42 | 14.50 | 10,804 | -0.25(-1.72%) |
Oct 29, 2008 | 14.09 | 14.86 | 14.09 | 14.76 | 19,704 | +0.89(+6.44%) |
Oct 28, 2008 | 13.86 | 13.90 | 13.10 | 13.87 | 17,768 | +0.58(+4.33%) |
Oct 27, 2008 | 13.29 | 13.63 | 13.28 | 13.29 | 15,679 | -0.20(-1.46%) |
Oct 24, 2008 | 13.14 | 13.62 | 13.14 | 13.49 | 7,848 | -0.40(-2.88%) |
Oct 23, 2008 | 14.00 | 14.09 | 13.22 | 13.89 | 225,136 | -0.33(-2.32%) |
Oct 22, 2008 | 14.49 | 14.53 | 13.97 | 14.21 | 22,785 | -0.27(-1.89%) |
Oct 21, 2008 | 14.94 | 15.01 | 14.49 | 14.49 | 5,954 | -0.74(-4.88%) |
Oct 20, 2008 | 15.28 | 15.28 | 14.72 | 15.23 | 26,126 | +0.33(+2.22%) |
Oct 17, 2008 | 14.70 | 15.43 | 14.24 | 14.90 | 98,411 | +0.35(+2.37%) |
Oct 16, 2008 | 13.97 | 14.56 | 13.23 | 14.56 | 34,343 | +0.58(+4.16%) |
Oct 15, 2008 | 15.04 | 15.04 | 13.97 | 13.97 | 12,747 | -1.72(-10.94%) |
Oct 14, 2008 | 17.00 | 17.25 | 15.30 | 15.69 | 31,476 | -0.49(-3.02%) |
Oct 13, 2008 | 15.50 | 16.18 | 15.15 | 16.18 | 29,752 | +1.66(+11.41%) |
Oct 10, 2008 | 13.90 | 14.89 | 13.47 | 14.52 | 35,214 | -0.10(-0.69%) |
Oct 09, 2008 | 15.68 | 15.68 | 14.49 | 14.62 | 43,403 | -0.87(-5.63%) |
Oct 08, 2008 | 15.11 | 16.05 | 14.33 | 15.50 | 23,067 | +0.03(+0.22%) |
Oct 07, 2008 | 16.34 | 16.54 | 15.46 | 15.46 | 11,375 | -1.10(-6.63%) |
Oct 06, 2008 | 16.64 | 16.64 | 15.71 | 16.56 | 36,681 | -0.56(-3.26%) |
Oct 03, 2008 | 17.56 | 17.97 | 17.12 | 17.12 | 54,530 | -0.27(-1.53%) |
Oct 02, 2008 | 18.22 | 18.22 | 17.37 | 17.38 | 7,933 | -1.04(-5.66%) |
Oct 01, 2008 | 18.59 | 18.71 | 18.31 | 18.43 | 57,429 | -0.28(-1.49%) |
Sep 30, 2008 | 17.88 | 19.12 | 17.88 | 18.71 | 44,077 | +0.71(+3.94%) |
Sep 29, 2008 | 19.34 | 19.34 | 17.68 | 18.00 | 90,618 | -1.69(-8.57%) |
Sep 26, 2008 | 19.52 | 19.68 | 19.43 | 19.68 | 0 | -0.24(-1.21%) |
Sep 25, 2008 | 20.01 | 20.05 | 19.86 | 19.93 | 25,594 | +0.20(+1.02%) |
Sep 24, 2008 | 19.84 | 19.92 | 19.61 | 19.72 | 60,221 | -0.13(-0.65%) |
Sep 23, 2008 | 19.69 | 20.36 | 19.69 | 19.85 | 30,498 | -0.22(-1.09%) |
Sep 22, 2008 | 20.52 | 22.05 | 20.07 | 20.07 | 50,411 | -1.15(-5.44%) |
Sep 19, 2008 | 21.98 | 24.00 | 20.05 | 21.23 | 0 | +0.74(+3.59%) |
Sep 18, 2008 | 18.91 | 20.69 | 18.91 | 20.49 | 46,160 | +1.03(+5.28%) |
Sep 17, 2008 | 19.61 | 20.16 | 19.46 | 19.46 | 31,248 | -0.95(-4.65%) |
Sep 16, 2008 | 19.83 | 20.43 | 19.81 | 20.41 | 8,492 | +0.12(+0.59%) |
Sep 15, 2008 | 21.53 | 21.53 | 20.21 | 20.29 | 21,439 | -0.47(-2.25%) |
Sep 12, 2008 | 20.16 | 20.90 | 20.16 | 20.76 | 22,189 | -0.10(-0.48%) |
Sep 11, 2008 | 20.17 | 20.86 | 20.17 | 20.86 | 26,780 | +0.39(+1.90%) |
Sep 10, 2008 | 19.77 | 20.68 | 19.77 | 20.47 | 23,206 | +0.06(+0.29%) |
Sep 09, 2008 | 21.61 | 21.61 | 20.41 | 20.41 | 32,031 | -0.58(-2.76%) |
Sep 08, 2008 | 21.68 | 21.68 | 20.68 | 20.99 | 35,103 | +0.04(+0.19%) |
Sep 05, 2008 | 20.40 | 21.01 | 19.94 | 20.95 | 0 | +0.13(+0.62%) |
Sep 04, 2008 | 21.22 | 21.34 | 20.82 | 20.82 | 31,426 | -0.73(-3.38%) |
Sep 03, 2008 | 21.65 | 21.70 | 21.44 | 21.55 | 16,033 | -0.13(-0.60%) |
Sep 02, 2008 | 22.19 | 22.30 | 21.60 | 21.68 | 40,198 | -0.14(-0.64%) |
Aug 29, 2008 | 21.98 | 21.99 | 21.74 | 21.82 | 12,591 | -0.42(-1.89%) |
Aug 28, 2008 | 21.96 | 22.24 | 21.96 | 22.24 | 1,766 | +0.42(+1.92%) |
Aug 27, 2008 | 21.47 | 21.95 | 21.47 | 21.82 | 12,244 | +0.17(+0.78%) |
Aug 26, 2008 | 21.74 | 21.81 | 21.51 | 21.65 | 8,163 | -0.16(-0.73%) |
Aug 25, 2008 | 22.15 | 22.15 | 21.77 | 21.81 | 5,882 | -0.52(-2.32%) |
Aug 22, 2008 | 22.15 | 22.35 | 22.14 | 22.33 | 38,133 | +0.56(+2.57%) |
Aug 21, 2008 | 21.78 | 21.89 | 21.70 | 21.77 | 4,180 | -0.34(-1.54%) |
Aug 20, 2008 | 23.07 | 23.07 | 21.98 | 22.11 | 10,727 | -0.06(-0.27%) |
Aug 19, 2008 | 23.16 | 23.16 | 22.12 | 22.17 | 18,309 | -0.30(-1.33%) |
Aug 18, 2008 | 22.73 | 23.07 | 22.40 | 22.47 | 7,715 | -0.53(-2.30%) |
Aug 15, 2008 | 23.79 | 23.79 | 22.34 | 23.00 | 0 | -0.04(-0.17%) |
Aug 14, 2008 | 24.50 | 24.50 | 21.92 | 23.04 | 14,611 | +0.22(+0.96%) |
Aug 13, 2008 | 22.66 | 22.91 | 22.53 | 22.82 | 9,558 | +0.00(+0.00%) |
Aug 12, 2008 | 22.96 | 23.06 | 22.81 | 22.82 | 18,536 | -0.29(-1.24%) |
Aug 11, 2008 | 23.71 | 23.71 | 22.61 | 23.10 | 246,613 | +0.58(+2.55%) |
Aug 08, 2008 | 21.79 | 22.63 | 21.79 | 22.53 | 11,027 | +0.63(+2.87%) |
Aug 07, 2008 | 21.88 | 22.03 | 21.88 | 21.90 | 19,909 | -0.33(-1.48%) |
Aug 06, 2008 | 22.00 | 22.23 | 21.82 | 22.23 | 10,375 | -0.07(-0.31%) |
Aug 05, 2008 | 21.81 | 22.30 | 21.81 | 22.30 | 5,364 | +0.73(+3.38%) |
Aug 04, 2008 | 21.62 | 21.69 | 21.54 | 21.57 | 5,777 | -0.20(-0.92%) |