Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.42 | 15.54 | 15.13 | 15.25 | 6,422 | +0.18(+1.18%) |
Oct 30, 2008 | 14.80 | 15.20 | 14.53 | 15.07 | 13,827 | +0.78(+5.47%) |
Oct 29, 2008 | 14.02 | 14.48 | 13.72 | 14.29 | 28,234 | -0.65(-4.36%) |
Oct 28, 2008 | 13.86 | 15.00 | 13.75 | 14.94 | 20,888 | +1.29(+9.45%) |
Oct 27, 2008 | 13.81 | 14.10 | 12.25 | 13.65 | 140,338 | -1.77(-11.49%) |
Oct 24, 2008 | 14.92 | 15.47 | 14.92 | 15.43 | 15,615 | -0.88(-5.38%) |
Oct 23, 2008 | 16.68 | 16.68 | 15.57 | 16.30 | 23,609 | -0.05(-0.33%) |
Oct 22, 2008 | 16.98 | 17.10 | 16.36 | 16.36 | 5,483 | -1.31(-7.42%) |
Oct 21, 2008 | 17.57 | 17.97 | 17.57 | 17.67 | 3,953 | -0.61(-3.34%) |
Oct 20, 2008 | 17.74 | 18.28 | 17.74 | 18.28 | 43,692 | +0.62(+3.50%) |
Oct 17, 2008 | 17.53 | 18.29 | 17.51 | 17.66 | 151,315 | -0.48(-2.66%) |
Oct 16, 2008 | 17.66 | 18.38 | 17.34 | 18.14 | 34,362 | +1.41(+8.41%) |
Oct 15, 2008 | 17.80 | 17.80 | 16.74 | 16.74 | 12,403 | -2.21(-11.66%) |
Oct 14, 2008 | 19.65 | 19.65 | 18.39 | 18.95 | 53,367 | +0.02(+0.11%) |
Oct 13, 2008 | 18.23 | 18.93 | 17.93 | 18.93 | 2,651 | +2.53(+15.46%) |
Oct 10, 2008 | 16.46 | 17.53 | 15.62 | 16.39 | 180,175 | -1.07(-6.15%) |
Oct 09, 2008 | 18.94 | 18.95 | 17.38 | 17.47 | 36,974 | -0.65(-3.60%) |
Oct 08, 2008 | 18.66 | 19.02 | 17.93 | 18.12 | 20,152 | -0.52(-2.77%) |
Oct 07, 2008 | 20.20 | 20.20 | 18.63 | 18.63 | 84,036 | -1.81(-8.87%) |
Oct 06, 2008 | 20.98 | 20.98 | 19.41 | 20.45 | 24,554 | -1.61(-7.30%) |
Oct 03, 2008 | 22.65 | 22.90 | 22.06 | 22.06 | 13,378 | -0.11(-0.49%) |
Oct 02, 2008 | 22.68 | 22.68 | 22.17 | 22.17 | 9,262 | -0.88(-3.83%) |
Oct 01, 2008 | 22.76 | 23.05 | 22.57 | 23.05 | 9,990 | -0.37(-1.57%) |
Sep 30, 2008 | 23.14 | 23.42 | 22.97 | 23.42 | 9,899 | +1.24(+5.59%) |
Sep 29, 2008 | 23.23 | 23.38 | 21.97 | 22.18 | 7,966 | -1.97(-8.17%) |
Sep 26, 2008 | 24.01 | 24.24 | 24.01 | 24.15 | 0 | -0.33(-1.35%) |
Sep 25, 2008 | 24.19 | 24.70 | 24.15 | 24.48 | 161,280 | +0.65(+2.74%) |
Sep 24, 2008 | 23.86 | 23.86 | 23.67 | 23.83 | 11,906 | +0.51(+2.20%) |
Sep 23, 2008 | 23.98 | 23.98 | 23.29 | 23.32 | 51,426 | -0.23(-0.97%) |
Sep 22, 2008 | 24.25 | 24.25 | 23.50 | 23.55 | 47,107 | -1.34(-5.38%) |
Sep 19, 2008 | 24.95 | 25.16 | 24.22 | 24.88 | 0 | +1.12(+4.72%) |
Sep 18, 2008 | 22.85 | 23.76 | 22.51 | 23.76 | 25,605 | +1.45(+6.48%) |
Sep 17, 2008 | 22.94 | 22.98 | 22.05 | 22.32 | 56,105 | -2.01(-8.27%) |
Sep 16, 2008 | 23.27 | 24.37 | 23.27 | 24.33 | 41,780 | +0.21(+0.87%) |
Sep 15, 2008 | 24.12 | 24.69 | 24.12 | 24.12 | 10,646 | -0.74(-2.98%) |
Sep 12, 2008 | 24.46 | 24.89 | 24.46 | 24.86 | 9,818 | +0.33(+1.33%) |
Sep 11, 2008 | 24.38 | 24.59 | 24.26 | 24.53 | 25,135 | -0.16(-0.63%) |
Sep 10, 2008 | 24.84 | 25.11 | 24.56 | 24.69 | 23,809 | +0.06(+0.25%) |
Sep 09, 2008 | 25.00 | 25.24 | 24.63 | 24.63 | 5,337 | -0.65(-2.58%) |
Sep 08, 2008 | 26.10 | 26.10 | 25.13 | 25.28 | 8,919 | +0.50(+2.00%) |
Sep 05, 2008 | 24.39 | 24.78 | 24.17 | 24.78 | 0 | +0.12(+0.48%) |
Sep 04, 2008 | 24.99 | 25.03 | 24.40 | 24.66 | 23,498 | +0.08(+0.35%) |
Sep 03, 2008 | 24.53 | 24.77 | 24.46 | 24.58 | 61,640 | -0.12(-0.50%) |
Sep 02, 2008 | 25.28 | 25.88 | 24.66 | 24.70 | 84,798 | -1.18(-4.54%) |
Aug 29, 2008 | 26.44 | 26.44 | 25.88 | 25.88 | 16,793 | -0.79(-2.98%) |
Aug 28, 2008 | 26.43 | 26.83 | 26.43 | 26.67 | 31,503 | +0.29(+1.08%) |
Aug 27, 2008 | 25.91 | 26.38 | 25.71 | 26.38 | 20,623 | +0.88(+3.46%) |
Aug 26, 2008 | 25.35 | 25.55 | 25.30 | 25.50 | 6,193 | -0.14(-0.53%) |
Aug 25, 2008 | 26.19 | 26.19 | 25.64 | 25.64 | 13,843 | -0.79(-3.00%) |
Aug 22, 2008 | 26.50 | 26.64 | 26.21 | 26.43 | 33,605 | +0.40(+1.53%) |
Aug 21, 2008 | 25.99 | 26.04 | 25.75 | 26.03 | 20,547 | -0.19(-0.73%) |
Aug 20, 2008 | 26.11 | 26.28 | 26.11 | 26.22 | 12,075 | +0.18(+0.70%) |
Aug 19, 2008 | 26.44 | 26.44 | 26.04 | 26.04 | 4,698 | -0.48(-1.79%) |
Aug 18, 2008 | 26.79 | 27.15 | 26.51 | 26.51 | 4,931 | -0.81(-2.95%) |
Aug 15, 2008 | 27.47 | 27.57 | 27.18 | 27.32 | 0 | -0.16(-0.59%) |
Aug 14, 2008 | 27.34 | 27.67 | 27.34 | 27.48 | 3,780 | +0.21(+0.76%) |
Aug 13, 2008 | 27.31 | 27.56 | 27.05 | 27.27 | 19,484 | +0.07(+0.25%) |
Aug 12, 2008 | 27.53 | 27.68 | 25.47 | 27.21 | 19,322 | -0.55(-1.98%) |
Aug 11, 2008 | 27.49 | 28.00 | 27.49 | 27.76 | 105,853 | +0.36(+1.31%) |
Aug 08, 2008 | 26.96 | 27.42 | 26.55 | 27.40 | 17,754 | +0.07(+0.27%) |
Aug 07, 2008 | 27.62 | 27.62 | 26.66 | 27.32 | 189,368 | +0.71(+2.65%) |
Aug 06, 2008 | 26.26 | 26.62 | 26.17 | 26.62 | 10,198 | +0.14(+0.51%) |
Aug 05, 2008 | 25.73 | 26.48 | 25.73 | 26.48 | 28,137 | +0.43(+1.67%) |
Aug 04, 2008 | 26.36 | 26.36 | 25.79 | 26.04 | 39,900 | +0.01(+0.03%) |