Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.00 | 17.85 | 16.85 | 17.45 | 51,302 | -1.25(-6.68%) |
Oct 30, 2008 | 18.20 | 18.70 | 17.77 | 18.70 | 17,527 | +1.30(+7.47%) |
Oct 29, 2008 | 17.00 | 17.70 | 16.70 | 17.40 | 34,618 | +1.20(+7.41%) |
Oct 28, 2008 | 15.75 | 16.80 | 14.80 | 16.20 | 341,840 | +0.30(+1.89%) |
Oct 27, 2008 | 15.50 | 16.45 | 15.50 | 15.90 | 77,554 | -1.90(-10.67%) |
Oct 24, 2008 | 17.80 | 17.80 | 16.60 | 17.80 | 24,327 | -0.70(-3.78%) |
Oct 23, 2008 | 18.50 | 18.95 | 17.85 | 18.50 | 21,040 | +0.20(+1.09%) |
Oct 22, 2008 | 18.30 | 19.05 | 17.85 | 18.30 | 18,101 | -2.15(-10.51%) |
Oct 21, 2008 | 20.45 | 20.88 | 20.00 | 20.45 | 10,086 | -1.44(-6.58%) |
Oct 20, 2008 | 21.89 | 21.89 | 20.91 | 21.89 | 19,028 | +0.84(+3.99%) |
Oct 17, 2008 | 21.05 | 22.05 | 20.51 | 21.05 | 32,252 | -0.30(-1.41%) |
Oct 16, 2008 | 21.35 | 21.76 | 20.19 | 21.35 | 63,592 | +1.50(+7.56%) |
Oct 15, 2008 | 19.85 | 22.70 | 19.85 | 19.85 | 33,397 | -3.20(-13.88%) |
Oct 14, 2008 | 24.69 | 24.25 | 22.73 | 23.05 | 34,424 | -1.64(-6.64%) |
Oct 13, 2008 | 24.69 | 24.69 | 23.05 | 24.69 | 30,261 | +4.04(+19.56%) |
Oct 10, 2008 | 20.65 | 21.45 | 19.60 | 20.65 | 57,589 | -1.05(-4.84%) |
Oct 09, 2008 | 21.70 | 23.70 | 21.46 | 21.70 | 79,043 | -1.21(-5.28%) |
Oct 08, 2008 | 22.91 | 23.69 | 22.55 | 22.91 | 131,073 | +0.36(+1.60%) |
Oct 07, 2008 | 22.15 | 24.00 | 22.55 | 22.55 | 87,283 | +0.40(+1.81%) |
Oct 06, 2008 | 22.15 | 24.15 | 22.15 | 22.15 | 814,139 | -2.80(-11.22%) |
Oct 03, 2008 | 24.95 | 25.90 | 24.95 | 24.95 | 28,620 | -0.12(-0.48%) |
Oct 02, 2008 | 25.07 | 26.09 | 25.07 | 25.07 | 34,012 | -1.23(-4.68%) |
Oct 01, 2008 | 26.30 | 26.45 | 25.59 | 26.30 | 51,553 | -0.24(-0.90%) |
Sep 30, 2008 | 26.54 | 26.89 | 26.10 | 26.54 | 45,577 | +1.49(+5.95%) |
Sep 29, 2008 | 27.91 | 27.25 | 25.05 | 25.05 | 24,633 | -2.86(-10.25%) |
Sep 26, 2008 | 27.91 | 28.45 | 27.70 | 27.91 | 34,628 | -0.44(-1.55%) |
Sep 25, 2008 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 28.35 | 29.00 | 28.34 | 28.35 | 20,773 | +0.23(+0.82%) |
Sep 23, 2008 | 28.20 | 28.85 | 27.92 | 28.12 | 17,499 | -0.08(-0.28%) |
Sep 22, 2008 | 28.20 | 28.60 | 27.80 | 28.20 | 17,686 | +0.50(+1.81%) |
Sep 19, 2008 | 27.70 | 28.40 | 27.20 | 27.70 | 36,133 | +0.60(+2.21%) |
Sep 18, 2008 | 27.10 | 27.10 | 26.20 | 27.10 | 36,817 | +0.77(+2.92%) |
Sep 17, 2008 | 26.33 | 26.33 | 25.20 | 26.33 | 18,456 | +0.35(+1.35%) |
Sep 16, 2008 | 25.98 | 26.57 | 25.75 | 25.98 | 16,843 | -0.52(-1.96%) |
Sep 15, 2008 | 26.50 | 27.05 | 26.30 | 26.50 | 154,653 | -0.07(-0.26%) |
Sep 12, 2008 | 26.57 | 27.00 | 25.50 | 26.57 | 271,266 | +0.42(+1.61%) |
Sep 11, 2008 | 26.15 | 26.15 | 25.70 | 26.15 | 19,827 | -1.00(-3.68%) |
Sep 10, 2008 | 27.15 | 27.35 | 26.75 | 27.15 | 25,675 | +0.20(+0.74%) |
Sep 09, 2008 | 26.95 | 27.75 | 26.95 | 26.95 | 59,063 | -0.45(-1.64%) |
Sep 08, 2008 | 27.40 | 27.80 | 27.20 | 27.40 | 14,307 | -0.13(-0.47%) |
Sep 05, 2008 | 27.53 | 27.55 | 27.00 | 27.53 | 103,375 | -0.31(-1.11%) |
Sep 04, 2008 | 27.84 | 28.80 | 27.84 | 27.84 | 238,239 | -1.29(-4.43%) |
Sep 03, 2008 | 29.13 | 29.13 | 28.80 | 29.13 | 23,329 | -0.19(-0.65%) |
Sep 02, 2008 | 29.32 | 29.80 | 29.32 | 29.32 | 16,194 | -0.13(-0.44%) |
Aug 29, 2008 | 29.45 | 29.50 | 29.20 | 29.45 | 18,235 | +0.60(+2.08%) |
Aug 28, 2008 | 28.38 | 29.10 | 28.80 | 28.85 | 23,278 | +0.47(+1.66%) |
Aug 27, 2008 | 28.38 | 28.58 | 28.20 | 28.38 | 15,176 | -0.22(-0.77%) |
Aug 26, 2008 | 28.60 | 28.70 | 28.30 | 28.60 | 20,888 | -0.10(-0.35%) |
Aug 25, 2008 | 28.70 | 29.00 | 28.45 | 28.70 | 43,792 | -0.75(-2.55%) |
Aug 22, 2008 | 29.45 | 29.59 | 29.31 | 29.45 | 37,339 | +0.40(+1.38%) |
Aug 21, 2008 | 29.05 | 29.35 | 28.85 | 29.05 | 130,197 | -0.15(-0.51%) |
Aug 20, 2008 | 29.20 | 29.52 | 29.05 | 29.20 | 94,520 | +0.00(+0.00%) |
Aug 19, 2008 | 29.60 | 29.30 | 29.07 | 29.20 | 438,614 | -0.40(-1.35%) |
Aug 18, 2008 | 29.60 | 30.20 | 29.50 | 29.60 | 635,290 | -1.05(-3.43%) |
Aug 15, 2008 | 30.65 | 31.00 | 30.57 | 30.65 | 113,123 | -0.80(-2.54%) |
Aug 14, 2008 | 31.45 | 31.65 | 31.10 | 31.45 | 16,970 | -0.05(-0.16%) |
Aug 13, 2008 | 31.50 | 31.75 | 31.10 | 31.50 | 30,098 | -0.71(-2.20%) |
Aug 12, 2008 | 32.96 | 32.45 | 32.00 | 32.21 | 19,098 | -0.75(-2.28%) |
Aug 11, 2008 | 32.96 | 33.00 | 32.30 | 32.96 | 27,519 | +1.05(+3.29%) |
Aug 08, 2008 | 31.91 | 31.95 | 31.05 | 31.91 | 20,603 | -0.18(-0.56%) |
Aug 07, 2008 | 32.09 | 32.85 | 32.09 | 32.09 | 17,630 | -1.61(-4.78%) |
Aug 06, 2008 | 33.70 | 33.98 | 32.97 | 33.70 | 23,025 | +1.46(+4.53%) |
Aug 05, 2008 | 32.24 | 32.25 | 31.50 | 32.24 | 20,668 | +2.19(+7.29%) |
Aug 04, 2008 | 30.05 | 30.25 | 29.75 | 30.05 | 30,085 | -0.35(-1.15%) |