Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.69 | 17.51 | 16.69 | 17.38 | 8,136 | +0.43(+2.56%) |
Oct 30, 2008 | 17.05 | 17.05 | 16.74 | 16.94 | 9,395 | +0.14(+0.85%) |
Oct 29, 2008 | 16.33 | 16.84 | 16.16 | 16.80 | 15,628 | +1.16(+7.44%) |
Oct 28, 2008 | 15.55 | 15.71 | 14.94 | 15.64 | 9,629 | +0.45(+2.98%) |
Oct 27, 2008 | 14.95 | 15.39 | 14.95 | 15.18 | 4,062 | -0.69(-4.32%) |
Oct 24, 2008 | 15.24 | 15.87 | 15.24 | 15.87 | 2,017 | -0.90(-5.37%) |
Oct 23, 2008 | 17.56 | 17.56 | 16.57 | 16.77 | 6,640 | -0.03(-0.20%) |
Oct 22, 2008 | 17.67 | 17.67 | 16.81 | 16.81 | 3,453 | -1.41(-7.73%) |
Oct 21, 2008 | 17.78 | 18.76 | 17.78 | 18.21 | 21,903 | -0.50(-2.66%) |
Oct 20, 2008 | 18.53 | 18.85 | 18.33 | 18.71 | 6,775 | +0.55(+3.01%) |
Oct 17, 2008 | 17.71 | 18.60 | 17.60 | 18.16 | 10,827 | -0.05(-0.27%) |
Oct 16, 2008 | 17.42 | 18.21 | 17.18 | 18.21 | 44,471 | +0.23(+1.29%) |
Oct 15, 2008 | 19.20 | 19.20 | 17.98 | 17.98 | 10,972 | -1.83(-9.24%) |
Oct 14, 2008 | 20.41 | 20.41 | 19.46 | 19.81 | 18,084 | +0.40(+2.07%) |
Oct 13, 2008 | 19.03 | 19.41 | 18.77 | 19.41 | 21,680 | +1.77(+10.06%) |
Oct 10, 2008 | 14.88 | 18.03 | 14.88 | 17.64 | 18,236 | -0.47(-2.61%) |
Oct 09, 2008 | 19.21 | 20.23 | 18.11 | 18.11 | 19,882 | -1.72(-8.66%) |
Oct 08, 2008 | 19.86 | 20.02 | 19.05 | 19.83 | 13,917 | -0.43(-2.10%) |
Oct 07, 2008 | 20.15 | 21.63 | 20.15 | 20.25 | 21,869 | -0.52(-2.51%) |
Oct 06, 2008 | 21.93 | 21.93 | 20.55 | 20.78 | 12,991 | -2.61(-11.16%) |
Oct 03, 2008 | 24.39 | 24.39 | 23.31 | 23.39 | 5,119 | +0.25(+1.06%) |
Oct 02, 2008 | 22.92 | 24.00 | 22.92 | 23.14 | 6,397 | -0.91(-3.78%) |
Oct 01, 2008 | 23.80 | 24.11 | 23.60 | 24.05 | 10,773 | +0.04(+0.16%) |
Sep 30, 2008 | 23.84 | 24.13 | 23.67 | 24.01 | 94,040 | +0.88(+3.79%) |
Sep 29, 2008 | 25.18 | 25.18 | 22.71 | 23.13 | 46,834 | -2.61(-10.14%) |
Sep 26, 2008 | 26.54 | 26.54 | 25.60 | 25.74 | 0 | -0.46(-1.75%) |
Sep 25, 2008 | 25.31 | 26.35 | 25.10 | 26.20 | 9,389 | +0.61(+2.39%) |
Sep 24, 2008 | 26.32 | 26.32 | 25.59 | 25.59 | 209,955 | -0.32(-1.25%) |
Sep 23, 2008 | 26.59 | 26.59 | 25.72 | 25.91 | 21,787 | -0.95(-3.52%) |
Sep 22, 2008 | 26.68 | 27.03 | 26.46 | 26.86 | 7,786 | +0.12(+0.44%) |
Sep 19, 2008 | 26.09 | 26.85 | 26.09 | 26.74 | 0 | +1.42(+5.61%) |
Sep 18, 2008 | 25.20 | 25.40 | 24.44 | 25.32 | 29,365 | +0.54(+2.16%) |
Sep 17, 2008 | 24.98 | 24.98 | 24.40 | 24.78 | 40,520 | -0.94(-3.65%) |
Sep 16, 2008 | 25.30 | 25.72 | 25.03 | 25.72 | 14,626 | -0.24(-0.92%) |
Sep 15, 2008 | 27.06 | 27.06 | 25.76 | 25.96 | 9,749 | -1.11(-4.10%) |
Sep 12, 2008 | 26.43 | 27.12 | 26.43 | 27.07 | 29,470 | +0.53(+1.98%) |
Sep 11, 2008 | 26.82 | 26.82 | 26.16 | 26.55 | 15,362 | -0.37(-1.37%) |
Sep 10, 2008 | 27.36 | 27.36 | 26.84 | 26.92 | 2,754 | -0.16(-0.58%) |
Sep 09, 2008 | 27.86 | 27.86 | 27.07 | 27.07 | 35,510 | -0.65(-2.34%) |
Sep 08, 2008 | 28.30 | 28.30 | 27.56 | 27.72 | 6,094 | +0.50(+1.84%) |
Sep 05, 2008 | 26.67 | 27.32 | 26.67 | 27.22 | 0 | -0.34(-1.24%) |
Sep 04, 2008 | 28.37 | 28.37 | 27.45 | 27.57 | 16,595 | -1.14(-3.98%) |
Sep 03, 2008 | 28.78 | 28.78 | 28.55 | 28.71 | 8,211 | -0.07(-0.25%) |
Sep 02, 2008 | 29.03 | 29.28 | 28.78 | 28.78 | 11,156 | -0.51(-1.75%) |
Aug 29, 2008 | 29.19 | 29.49 | 29.11 | 29.29 | 5,738 | +0.07(+0.23%) |
Aug 28, 2008 | 29.14 | 29.24 | 29.01 | 29.23 | 23,656 | +0.56(+1.97%) |
Aug 27, 2008 | 29.06 | 29.06 | 28.22 | 28.66 | 18,791 | +0.26(+0.92%) |
Aug 26, 2008 | 28.97 | 28.97 | 28.28 | 28.40 | 58,710 | +0.05(+0.17%) |
Aug 25, 2008 | 28.56 | 28.62 | 28.31 | 28.35 | 7,211 | -0.22(-0.76%) |
Aug 22, 2008 | 28.54 | 28.66 | 28.54 | 28.57 | 2,108 | +0.27(+0.94%) |
Aug 21, 2008 | 28.01 | 28.30 | 28.01 | 28.30 | 3,656 | +0.12(+0.43%) |
Aug 20, 2008 | 27.98 | 28.18 | 27.95 | 28.18 | 9,907 | -0.01(-0.03%) |
Aug 19, 2008 | 29.07 | 30.00 | 27.95 | 28.19 | 310,512 | -0.39(-1.38%) |
Aug 18, 2008 | 28.93 | 28.93 | 28.58 | 28.58 | 19,624 | -0.26(-0.89%) |
Aug 15, 2008 | 28.91 | 28.91 | 28.74 | 28.84 | 0 | -0.13(-0.46%) |
Aug 14, 2008 | 29.66 | 29.66 | 28.77 | 28.97 | 5,200 | -0.11(-0.39%) |
Aug 13, 2008 | 29.41 | 29.41 | 28.70 | 29.09 | 9,456 | -0.54(-1.83%) |
Aug 12, 2008 | 29.42 | 29.83 | 29.42 | 29.63 | 12,087 | -0.15(-0.50%) |
Aug 11, 2008 | 29.92 | 29.92 | 29.62 | 29.78 | 4,022 | +0.39(+1.32%) |
Aug 08, 2008 | 29.29 | 29.43 | 29.26 | 29.39 | 10,807 | +0.03(+0.10%) |
Aug 07, 2008 | 30.03 | 30.27 | 29.36 | 29.36 | 61,842 | -0.54(-1.80%) |
Aug 06, 2008 | 29.16 | 30.94 | 29.16 | 29.90 | 28,142 | +0.15(+0.50%) |
Aug 05, 2008 | 29.38 | 29.75 | 29.38 | 29.75 | 12,542 | +0.93(+3.21%) |
Aug 04, 2008 | 29.78 | 29.78 | 28.82 | 28.82 | 4,755 | -0.34(-1.16%) |