Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.74 | 15.86 | 15.44 | 15.57 | 6,292 | +0.18(+1.18%) |
Oct 30, 2008 | 15.11 | 15.51 | 14.83 | 15.39 | 13,547 | +0.80(+5.47%) |
Oct 29, 2008 | 14.31 | 14.78 | 14.00 | 14.59 | 27,662 | -0.67(-4.36%) |
Oct 28, 2008 | 14.14 | 15.31 | 14.03 | 15.25 | 20,465 | +1.32(+9.45%) |
Oct 27, 2008 | 14.10 | 14.39 | 12.51 | 13.94 | 137,497 | -1.81(-11.49%) |
Oct 24, 2008 | 15.23 | 15.79 | 15.23 | 15.75 | 15,299 | -0.89(-5.38%) |
Oct 23, 2008 | 17.02 | 17.02 | 15.89 | 16.64 | 23,131 | -0.06(-0.33%) |
Oct 22, 2008 | 17.33 | 17.45 | 16.70 | 16.70 | 5,372 | -1.34(-7.42%) |
Oct 21, 2008 | 17.93 | 18.34 | 17.93 | 18.03 | 3,873 | -0.62(-3.34%) |
Oct 20, 2008 | 18.10 | 18.66 | 18.10 | 18.66 | 42,807 | +0.63(+3.50%) |
Oct 17, 2008 | 17.89 | 18.67 | 17.87 | 18.03 | 148,252 | -0.49(-2.66%) |
Oct 16, 2008 | 18.02 | 18.76 | 17.70 | 18.52 | 33,666 | +1.44(+8.41%) |
Oct 15, 2008 | 18.17 | 18.17 | 17.08 | 17.08 | 12,152 | -2.25(-11.66%) |
Oct 14, 2008 | 20.06 | 20.06 | 18.77 | 19.34 | 52,286 | +0.02(+0.11%) |
Oct 13, 2008 | 18.60 | 19.32 | 18.30 | 19.32 | 2,597 | +2.59(+15.46%) |
Oct 10, 2008 | 16.80 | 17.90 | 15.94 | 16.73 | 176,527 | -1.10(-6.15%) |
Oct 09, 2008 | 19.33 | 19.34 | 17.74 | 17.83 | 36,225 | -0.67(-3.60%) |
Oct 08, 2008 | 19.05 | 19.41 | 18.30 | 18.49 | 19,744 | -0.53(-2.77%) |
Oct 07, 2008 | 20.62 | 20.62 | 19.02 | 19.02 | 82,334 | -1.85(-8.87%) |
Oct 06, 2008 | 21.41 | 21.41 | 19.82 | 20.87 | 24,057 | -1.64(-7.30%) |
Oct 03, 2008 | 23.12 | 23.37 | 22.51 | 22.51 | 13,107 | -0.11(-0.49%) |
Oct 02, 2008 | 23.14 | 23.15 | 22.62 | 22.62 | 9,074 | -0.90(-3.83%) |
Oct 01, 2008 | 23.23 | 23.53 | 23.04 | 23.53 | 9,788 | -0.37(-1.57%) |
Sep 30, 2008 | 23.62 | 23.90 | 23.45 | 23.90 | 9,699 | +1.26(+5.59%) |
Sep 29, 2008 | 23.71 | 23.87 | 22.42 | 22.64 | 7,805 | -2.01(-8.17%) |
Sep 26, 2008 | 24.51 | 24.74 | 24.51 | 24.65 | 0 | -0.34(-1.35%) |
Sep 25, 2008 | 24.69 | 25.21 | 24.65 | 24.99 | 158,014 | +0.67(+2.74%) |
Sep 24, 2008 | 24.35 | 24.35 | 24.16 | 24.32 | 11,665 | +0.52(+2.20%) |
Sep 23, 2008 | 24.48 | 24.48 | 23.77 | 23.80 | 50,385 | -0.23(-0.97%) |
Sep 22, 2008 | 24.75 | 24.75 | 23.98 | 24.03 | 46,154 | -1.37(-5.38%) |
Sep 19, 2008 | 25.47 | 25.68 | 24.73 | 25.40 | 0 | +1.14(+4.72%) |
Sep 18, 2008 | 23.32 | 24.25 | 22.97 | 24.25 | 25,086 | +1.48(+6.48%) |
Sep 17, 2008 | 23.41 | 23.46 | 22.51 | 22.78 | 54,969 | -2.05(-8.27%) |
Sep 16, 2008 | 23.75 | 24.88 | 23.75 | 24.83 | 40,934 | +0.21(+0.87%) |
Sep 15, 2008 | 24.61 | 25.20 | 24.61 | 24.61 | 10,430 | -0.76(-2.98%) |
Sep 12, 2008 | 24.97 | 25.40 | 24.97 | 25.37 | 9,619 | +0.33(+1.33%) |
Sep 11, 2008 | 24.88 | 25.10 | 24.76 | 25.04 | 24,626 | -0.16(-0.63%) |
Sep 10, 2008 | 25.35 | 25.63 | 25.06 | 25.20 | 23,327 | +0.06(+0.25%) |
Sep 09, 2008 | 25.52 | 25.76 | 25.13 | 25.13 | 5,229 | -0.67(-2.58%) |
Sep 08, 2008 | 26.64 | 26.64 | 25.65 | 25.80 | 8,738 | +0.51(+2.00%) |
Sep 05, 2008 | 24.89 | 25.29 | 24.67 | 25.29 | 0 | +0.12(+0.48%) |
Sep 04, 2008 | 25.50 | 25.54 | 24.91 | 25.17 | 23,022 | +0.09(+0.35%) |
Sep 03, 2008 | 25.04 | 25.28 | 24.96 | 25.09 | 60,392 | -0.12(-0.50%) |
Sep 02, 2008 | 25.81 | 26.42 | 25.17 | 25.21 | 83,081 | -1.20(-4.54%) |
Aug 29, 2008 | 26.99 | 26.99 | 26.41 | 26.41 | 16,453 | -0.81(-2.98%) |
Aug 28, 2008 | 26.98 | 27.39 | 26.98 | 27.22 | 30,865 | +0.29(+1.08%) |
Aug 27, 2008 | 26.44 | 26.93 | 26.24 | 26.93 | 20,206 | +0.90(+3.46%) |
Aug 26, 2008 | 25.88 | 26.08 | 25.82 | 26.03 | 6,067 | -0.14(-0.53%) |
Aug 25, 2008 | 26.73 | 26.73 | 26.17 | 26.17 | 13,563 | -0.81(-3.00%) |
Aug 22, 2008 | 27.05 | 27.19 | 26.75 | 26.98 | 32,925 | +0.41(+1.53%) |
Aug 21, 2008 | 26.53 | 26.58 | 26.29 | 26.57 | 20,131 | -0.19(-0.73%) |
Aug 20, 2008 | 26.65 | 26.83 | 26.65 | 26.76 | 11,830 | +0.19(+0.70%) |
Aug 19, 2008 | 26.99 | 26.99 | 26.58 | 26.58 | 4,603 | -0.49(-1.79%) |
Aug 18, 2008 | 27.35 | 27.71 | 27.06 | 27.06 | 4,831 | -0.82(-2.95%) |
Aug 15, 2008 | 28.04 | 28.14 | 27.74 | 27.88 | 0 | -0.17(-0.59%) |
Aug 14, 2008 | 27.90 | 28.25 | 27.90 | 28.05 | 3,703 | +0.21(+0.76%) |
Aug 13, 2008 | 27.87 | 28.13 | 27.61 | 27.84 | 19,089 | +0.07(+0.25%) |
Aug 12, 2008 | 28.09 | 28.25 | 26.00 | 27.77 | 18,931 | -0.56(-1.98%) |
Aug 11, 2008 | 28.06 | 28.58 | 28.06 | 28.33 | 103,710 | +0.37(+1.31%) |
Aug 08, 2008 | 27.52 | 27.98 | 27.10 | 27.96 | 17,395 | +0.08(+0.27%) |
Aug 07, 2008 | 28.19 | 28.19 | 27.21 | 27.89 | 185,534 | +0.72(+2.65%) |
Aug 06, 2008 | 26.80 | 27.17 | 26.71 | 27.17 | 9,992 | +0.14(+0.51%) |
Aug 05, 2008 | 26.26 | 27.03 | 26.26 | 27.03 | 27,567 | +0.44(+1.67%) |
Aug 04, 2008 | 26.90 | 26.90 | 26.32 | 26.58 | 39,092 | +0.01(+0.03%) |