Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.27 | 15.27 | 14.88 | 15.27 | 12,337 | +0.14(+0.90%) |
Oct 30, 2008 | 15.10 | 15.27 | 14.47 | 15.14 | 11,372 | +0.20(+1.36%) |
Oct 29, 2008 | 14.26 | 14.93 | 14.26 | 14.93 | 6,041 | +0.20(+1.38%) |
Oct 28, 2008 | 15.25 | 15.25 | 14.65 | 14.73 | 5,759 | -0.34(-2.25%) |
Oct 27, 2008 | 15.40 | 15.44 | 14.97 | 15.07 | 12,039 | -0.91(-5.67%) |
Oct 24, 2008 | 15.63 | 16.73 | 15.63 | 15.98 | 6,112 | +0.02(+0.15%) |
Oct 23, 2008 | 16.46 | 16.46 | 15.95 | 15.95 | 4,881 | -0.82(-4.90%) |
Oct 22, 2008 | 16.63 | 16.87 | 15.95 | 16.77 | 11,463 | +0.11(+0.65%) |
Oct 21, 2008 | 16.98 | 16.98 | 16.67 | 16.67 | 3,433 | -0.20(-1.21%) |
Oct 20, 2008 | 17.02 | 17.02 | 16.73 | 16.87 | 8,779 | +0.05(+0.32%) |
Oct 17, 2008 | 16.40 | 17.02 | 16.12 | 16.81 | 19,953 | -0.17(-0.99%) |
Oct 16, 2008 | 17.56 | 17.56 | 16.97 | 16.98 | 1,479 | +0.01(+0.07%) |
Oct 15, 2008 | 18.02 | 18.02 | 16.80 | 16.97 | 6,135 | -1.36(-7.41%) |
Oct 14, 2008 | 18.40 | 18.40 | 18.33 | 18.33 | 447 | +0.26(+1.47%) |
Oct 13, 2008 | 17.65 | 18.06 | 17.00 | 18.06 | 3,663 | +0.92(+5.39%) |
Oct 10, 2008 | 17.31 | 17.51 | 15.88 | 17.14 | 37,143 | -0.37(-2.13%) |
Oct 09, 2008 | 17.51 | 17.65 | 17.51 | 17.51 | 9,730 | +0.03(+0.19%) |
Oct 08, 2008 | 17.65 | 18.31 | 17.48 | 17.48 | 24,823 | -0.84(-4.59%) |
Oct 07, 2008 | 18.36 | 18.39 | 18.32 | 18.32 | 9,659 | -0.01(-0.04%) |
Oct 06, 2008 | 18.45 | 18.99 | 18.19 | 18.33 | 12,663 | -0.35(-1.85%) |
Oct 03, 2008 | 18.95 | 19.33 | 18.67 | 18.67 | 10,032 | -0.28(-1.47%) |
Oct 02, 2008 | 19.14 | 19.14 | 18.95 | 18.95 | 2,592 | -0.06(-0.32%) |
Oct 01, 2008 | 19.08 | 19.08 | 18.94 | 19.01 | 7,972 | -0.06(-0.32%) |
Sep 30, 2008 | 19.73 | 20.05 | 19.05 | 19.08 | 8,796 | -0.61(-3.10%) |
Sep 29, 2008 | 20.80 | 20.88 | 19.69 | 19.69 | 6,518 | -0.45(-2.23%) |
Sep 26, 2008 | 20.89 | 20.89 | 20.06 | 20.13 | 9,366 | -0.69(-3.31%) |
Sep 25, 2008 | 20.03 | 21.33 | 20.03 | 20.82 | 2,136 | +0.42(+2.08%) |
Sep 24, 2008 | 20.37 | 20.89 | 20.36 | 20.40 | 14,551 | -0.03(-0.13%) |
Sep 23, 2008 | 20.81 | 21.05 | 20.43 | 20.43 | 17,818 | -0.55(-2.63%) |
Sep 22, 2008 | 21.35 | 21.31 | 20.51 | 20.98 | 4,971 | -0.37(-1.74%) |
Sep 19, 2008 | 20.20 | 21.35 | 20.20 | 21.35 | 6,260 | +1.54(+7.76%) |
Sep 18, 2008 | 20.62 | 20.67 | 19.80 | 19.81 | 14,902 | -0.55(-2.72%) |
Sep 17, 2008 | 20.68 | 20.98 | 19.73 | 20.36 | 21,348 | +0.17(+0.84%) |
Sep 16, 2008 | 20.36 | 21.11 | 19.86 | 20.20 | 15,694 | -0.17(-0.83%) |
Sep 15, 2008 | 21.40 | 21.50 | 20.29 | 20.36 | 21,089 | -1.70(-7.69%) |
Sep 12, 2008 | 21.19 | 22.08 | 21.19 | 22.06 | 7,526 | +0.84(+3.97%) |
Sep 11, 2008 | 21.61 | 22.12 | 21.22 | 21.22 | 17,925 | -0.88(-3.96%) |
Sep 10, 2008 | 22.06 | 22.13 | 22.06 | 22.10 | 2,980 | -0.07(-0.31%) |
Sep 09, 2008 | 21.74 | 22.23 | 21.61 | 22.16 | 8,050 | +0.10(+0.46%) |
Sep 08, 2008 | 21.47 | 22.10 | 21.47 | 22.06 | 5,450 | +0.00(+0.00%) |
Sep 05, 2008 | 22.06 | 22.06 | 21.93 | 22.06 | 8,025 | +0.50(+2.33%) |
Sep 04, 2008 | 22.06 | 22.06 | 21.55 | 21.56 | 6,646 | -0.20(-0.90%) |
Sep 03, 2008 | 21.76 | 21.76 | 21.76 | 21.76 | 294 | +0.00(+0.00%) |
Sep 02, 2008 | 21.99 | 22.14 | 21.72 | 21.76 | 5,070 | -0.60(-2.67%) |
Aug 29, 2008 | 22.07 | 22.35 | 21.21 | 22.35 | 9,660 | +0.03(+0.15%) |
Aug 28, 2008 | 22.08 | 22.34 | 22.06 | 22.32 | 1,620 | -0.07(-0.33%) |
Aug 27, 2008 | 21.29 | 22.40 | 21.29 | 22.39 | 2,706 | +1.01(+4.73%) |
Aug 26, 2008 | 21.89 | 21.89 | 21.27 | 21.38 | 3,514 | -0.42(-1.92%) |
Aug 25, 2008 | 21.61 | 21.80 | 21.61 | 21.80 | 2,946 | +0.52(+2.45%) |
Aug 22, 2008 | 21.27 | 21.39 | 21.25 | 21.28 | 4,759 | -0.10(-0.48%) |
Aug 21, 2008 | 21.27 | 21.71 | 21.27 | 21.38 | 4,979 | +0.41(+1.94%) |
Aug 20, 2008 | 21.06 | 21.06 | 20.98 | 20.98 | 1,948 | -0.01(-0.03%) |
Aug 19, 2008 | 21.84 | 21.84 | 20.98 | 20.98 | 2,507 | -0.62(-2.87%) |
Aug 18, 2008 | 20.98 | 21.60 | 20.98 | 21.60 | 1,353 | +0.82(+3.94%) |
Aug 15, 2008 | 20.41 | 20.79 | 20.40 | 20.79 | 1,767 | -0.19(-0.91%) |
Aug 14, 2008 | 20.70 | 20.98 | 20.70 | 20.98 | 736 | +0.60(+2.92%) |
Aug 13, 2008 | 20.06 | 20.38 | 20.06 | 20.38 | 1,546 | -0.05(-0.26%) |
Aug 12, 2008 | 20.46 | 21.04 | 20.05 | 20.43 | 3,264 | -0.27(-1.31%) |
Aug 11, 2008 | 20.33 | 21.00 | 20.33 | 20.70 | 2,214 | -0.05(-0.23%) |
Aug 08, 2008 | 21.00 | 21.00 | 20.41 | 20.75 | 2,850 | +0.09(+0.43%) |
Aug 07, 2008 | 20.38 | 20.66 | 20.04 | 20.66 | 777 | +0.40(+1.98%) |
Aug 06, 2008 | 20.26 | 20.26 | 20.26 | 20.26 | 530 | -0.18(-0.86%) |
Aug 05, 2008 | 20.44 | 21.03 | 20.21 | 20.44 | 2,906 | +0.00(+0.01%) |
Aug 04, 2008 | 20.21 | 20.44 | 20.21 | 20.44 | 1,487 | +0.07(+0.36%) |