Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.60 | 17.12 | 16.60 | 16.77 | 48,156 | +0.06(+0.39%) |
Oct 30, 2008 | 17.08 | 17.08 | 16.31 | 16.71 | 62,058 | +0.23(+1.38%) |
Oct 29, 2008 | 16.17 | 16.91 | 16.17 | 16.48 | 69,421 | +0.30(+1.88%) |
Oct 28, 2008 | 15.17 | 16.18 | 14.91 | 16.18 | 29,925 | +1.27(+8.54%) |
Oct 27, 2008 | 15.09 | 15.64 | 14.90 | 14.90 | 49,108 | -0.67(-4.32%) |
Oct 24, 2008 | 15.15 | 15.64 | 15.12 | 15.58 | 84,231 | -0.20(-1.28%) |
Oct 23, 2008 | 16.00 | 16.17 | 15.13 | 15.78 | 56,365 | +0.16(+1.04%) |
Oct 22, 2008 | 16.27 | 16.31 | 15.43 | 15.62 | 26,652 | -1.13(-6.75%) |
Oct 21, 2008 | 17.10 | 17.19 | 16.75 | 16.75 | 11,117 | -0.34(-1.99%) |
Oct 20, 2008 | 16.76 | 17.11 | 16.56 | 17.09 | 57,033 | +0.55(+3.33%) |
Oct 17, 2008 | 16.00 | 17.24 | 16.00 | 16.54 | 57,334 | +0.27(+1.65%) |
Oct 16, 2008 | 16.32 | 16.44 | 15.34 | 16.27 | 21,802 | -0.37(-2.22%) |
Oct 15, 2008 | 17.07 | 17.07 | 16.41 | 16.64 | 33,576 | -0.95(-5.40%) |
Oct 14, 2008 | 18.57 | 18.82 | 17.13 | 17.59 | 31,205 | +0.24(+1.41%) |
Oct 13, 2008 | 16.82 | 17.34 | 16.73 | 17.34 | 91,285 | +1.40(+8.77%) |
Oct 10, 2008 | 15.07 | 16.28 | 14.66 | 15.94 | 98,597 | -0.16(-0.98%) |
Oct 09, 2008 | 17.47 | 17.47 | 16.00 | 16.10 | 16,797 | -1.36(-7.78%) |
Oct 08, 2008 | 17.14 | 17.91 | 17.09 | 17.46 | 20,192 | -0.41(-2.29%) |
Oct 07, 2008 | 18.13 | 18.64 | 17.83 | 17.87 | 38,314 | -0.80(-4.30%) |
Oct 06, 2008 | 18.46 | 18.80 | 17.79 | 18.67 | 21,933 | -0.66(-3.39%) |
Oct 03, 2008 | 20.11 | 20.19 | 19.33 | 19.33 | 23,322 | -0.26(-1.35%) |
Oct 02, 2008 | 20.10 | 20.10 | 19.59 | 19.59 | 36,333 | -0.76(-3.74%) |
Oct 01, 2008 | 20.32 | 20.68 | 20.13 | 20.36 | 117,153 | -0.17(-0.83%) |
Sep 30, 2008 | 19.83 | 20.53 | 19.83 | 20.53 | 17,345 | +0.51(+2.53%) |
Sep 29, 2008 | 20.41 | 20.66 | 19.76 | 20.02 | 23,566 | -1.17(-5.53%) |
Sep 26, 2008 | 21.02 | 21.24 | 20.86 | 21.19 | 0 | +0.08(+0.38%) |
Sep 25, 2008 | 21.15 | 21.43 | 20.97 | 21.11 | 20,581 | +0.34(+1.66%) |
Sep 24, 2008 | 20.95 | 20.98 | 20.76 | 20.77 | 22,333 | -0.24(-1.14%) |
Sep 23, 2008 | 21.69 | 21.69 | 21.00 | 21.00 | 28,590 | -0.44(-2.05%) |
Sep 22, 2008 | 21.77 | 21.77 | 21.24 | 21.44 | 73,898 | -0.56(-2.55%) |
Sep 19, 2008 | 21.14 | 22.55 | 21.14 | 22.01 | 0 | +0.73(+3.43%) |
Sep 18, 2008 | 20.91 | 21.30 | 20.16 | 21.28 | 92,704 | +0.63(+3.04%) |
Sep 17, 2008 | 20.91 | 21.06 | 20.64 | 20.65 | 20,529 | -0.56(-2.62%) |
Sep 16, 2008 | 20.68 | 21.42 | 20.03 | 21.20 | 40,361 | +0.12(+0.58%) |
Sep 15, 2008 | 21.21 | 21.61 | 21.08 | 21.08 | 40,699 | -0.74(-3.40%) |
Sep 12, 2008 | 21.75 | 21.92 | 21.69 | 21.82 | 18,623 | +0.15(+0.69%) |
Sep 11, 2008 | 21.22 | 21.68 | 21.22 | 21.67 | 18,401 | +0.12(+0.55%) |
Sep 10, 2008 | 21.51 | 21.68 | 21.37 | 21.56 | 21,768 | +0.13(+0.59%) |
Sep 09, 2008 | 21.76 | 21.85 | 21.42 | 21.43 | 225,042 | -0.40(-1.84%) |
Sep 08, 2008 | 22.59 | 22.59 | 21.71 | 21.83 | 17,673 | +0.25(+1.17%) |
Sep 05, 2008 | 21.33 | 21.63 | 21.19 | 21.58 | 0 | +0.04(+0.17%) |
Sep 04, 2008 | 21.91 | 21.91 | 21.53 | 21.54 | 10,557 | -0.51(-2.30%) |
Sep 03, 2008 | 22.12 | 22.14 | 21.91 | 22.05 | 21,422 | -0.04(-0.17%) |
Sep 02, 2008 | 22.97 | 22.97 | 22.05 | 22.09 | 13,467 | -0.18(-0.81%) |
Aug 29, 2008 | 22.42 | 22.42 | 22.19 | 22.27 | 9,866 | -0.13(-0.59%) |
Aug 28, 2008 | 22.28 | 22.43 | 22.27 | 22.40 | 14,030 | +0.26(+1.17%) |
Aug 27, 2008 | 22.03 | 22.20 | 22.01 | 22.14 | 54,858 | +0.19(+0.89%) |
Aug 26, 2008 | 21.94 | 22.04 | 21.88 | 21.94 | 7,459 | -0.06(-0.27%) |
Aug 25, 2008 | 22.11 | 22.11 | 21.96 | 22.00 | 2,994 | -0.36(-1.62%) |
Aug 22, 2008 | 22.15 | 22.37 | 22.15 | 22.37 | 10,668 | +0.24(+1.06%) |
Aug 21, 2008 | 21.92 | 22.13 | 21.92 | 22.13 | 15,976 | +0.07(+0.33%) |
Aug 20, 2008 | 21.98 | 22.13 | 21.90 | 22.06 | 13,504 | +0.12(+0.54%) |
Aug 19, 2008 | 22.03 | 22.03 | 21.91 | 21.94 | 13,573 | -0.20(-0.92%) |
Aug 18, 2008 | 22.42 | 22.62 | 22.14 | 22.14 | 7,367 | -0.36(-1.60%) |
Aug 15, 2008 | 22.51 | 22.59 | 22.47 | 22.50 | 0 | +0.06(+0.25%) |
Aug 14, 2008 | 22.13 | 22.56 | 22.13 | 22.45 | 19,708 | +0.08(+0.34%) |
Aug 13, 2008 | 22.29 | 22.37 | 22.15 | 22.37 | 9,553 | -0.01(-0.04%) |
Aug 12, 2008 | 22.47 | 22.57 | 22.38 | 22.38 | 12,476 | -0.14(-0.61%) |
Aug 11, 2008 | 22.46 | 22.68 | 22.45 | 22.52 | 8,699 | +0.11(+0.51%) |
Aug 08, 2008 | 21.95 | 22.40 | 21.95 | 22.40 | 6,428 | +0.50(+2.30%) |
Aug 07, 2008 | 22.21 | 22.21 | 21.90 | 21.90 | 79,848 | -0.42(-1.88%) |
Aug 06, 2008 | 22.09 | 22.35 | 22.09 | 22.32 | 8,169 | +0.19(+0.84%) |
Aug 05, 2008 | 21.89 | 22.14 | 21.86 | 22.13 | 16,773 | +0.36(+1.65%) |
Aug 04, 2008 | 21.64 | 21.77 | 21.60 | 21.77 | 7,829 | +0.01(+0.06%) |