Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.92 | 16.56 | 15.92 | 16.56 | 9,530 | +0.25(+1.50%) |
Oct 30, 2008 | 16.39 | 17.20 | 16.24 | 16.31 | 27,031 | +0.86(+5.56%) |
Oct 29, 2008 | 14.98 | 16.23 | 14.98 | 15.45 | 29,049 | +0.16(+1.02%) |
Oct 28, 2008 | 15.37 | 15.37 | 14.41 | 15.30 | 17,930 | -0.69(-4.32%) |
Oct 27, 2008 | 16.23 | 16.23 | 15.30 | 15.99 | 16,844 | -0.32(-1.98%) |
Oct 24, 2008 | 16.86 | 17.16 | 16.17 | 16.31 | 16,837 | -0.55(-3.26%) |
Oct 23, 2008 | 17.47 | 17.56 | 16.86 | 16.86 | 8,008 | -0.66(-3.74%) |
Oct 22, 2008 | 18.64 | 18.64 | 17.02 | 17.52 | 26,582 | -1.15(-6.15%) |
Oct 21, 2008 | 18.20 | 19.98 | 18.11 | 18.66 | 12,413 | +0.32(+1.76%) |
Oct 20, 2008 | 17.40 | 18.73 | 17.40 | 18.34 | 29,510 | +1.26(+7.40%) |
Oct 17, 2008 | 16.70 | 17.11 | 16.54 | 17.07 | 11,362 | +0.75(+4.59%) |
Oct 16, 2008 | 15.92 | 17.16 | 15.92 | 16.33 | 10,763 | +0.03(+0.19%) |
Oct 15, 2008 | 16.43 | 16.69 | 15.92 | 16.29 | 19,929 | +0.06(+0.34%) |
Oct 14, 2008 | 16.54 | 17.26 | 16.09 | 16.24 | 39,131 | -0.06(-0.34%) |
Oct 13, 2008 | 14.36 | 17.48 | 14.06 | 16.29 | 65,361 | +2.95(+22.08%) |
Oct 10, 2008 | 13.37 | 14.20 | 11.87 | 13.35 | 81,106 | -0.86(-6.02%) |
Oct 09, 2008 | 13.64 | 15.51 | 13.42 | 14.20 | 60,661 | +0.56(+4.12%) |
Oct 08, 2008 | 14.16 | 14.16 | 11.96 | 13.64 | 102,192 | -1.11(-7.51%) |
Oct 07, 2008 | 14.76 | 15.30 | 14.39 | 14.75 | 111,911 | -0.23(-1.56%) |
Oct 06, 2008 | 16.23 | 16.39 | 14.20 | 14.98 | 155,041 | -1.87(-11.11%) |
Oct 03, 2008 | 17.32 | 17.92 | 16.54 | 16.86 | 0 | +0.46(+2.82%) |
Oct 02, 2008 | 20.13 | 20.13 | 16.39 | 16.39 | 45,701 | -3.22(-16.44%) |
Oct 01, 2008 | 19.67 | 19.81 | 19.05 | 19.62 | 16,235 | +0.03(+0.16%) |
Sep 30, 2008 | 20.70 | 21.62 | 19.35 | 19.59 | 36,725 | -1.17(-5.64%) |
Sep 29, 2008 | 21.85 | 22.58 | 20.60 | 20.76 | 38,061 | -1.37(-6.21%) |
Sep 26, 2008 | 22.01 | 22.26 | 21.54 | 22.13 | 0 | +0.28(+1.29%) |
Sep 25, 2008 | 21.85 | 22.17 | 21.81 | 21.85 | 21,905 | -0.31(-1.41%) |
Sep 24, 2008 | 22.16 | 22.31 | 22.01 | 22.16 | 22,443 | +0.22(+1.00%) |
Sep 23, 2008 | 22.02 | 22.32 | 21.91 | 21.94 | 15,860 | -0.07(-0.33%) |
Sep 22, 2008 | 21.51 | 22.32 | 21.51 | 22.02 | 26,851 | +0.79(+3.73%) |
Sep 19, 2008 | 19.98 | 22.01 | 19.98 | 21.23 | 0 | +0.71(+3.47%) |
Sep 18, 2008 | 19.99 | 20.56 | 19.35 | 20.51 | 17,327 | +0.97(+4.98%) |
Sep 17, 2008 | 19.04 | 19.79 | 19.04 | 19.54 | 29,036 | +0.11(+0.55%) |
Sep 16, 2008 | 20.77 | 20.77 | 18.73 | 19.43 | 51,522 | -1.81(-8.51%) |
Sep 15, 2008 | 20.68 | 21.24 | 20.68 | 21.24 | 28,511 | +0.04(+0.18%) |
Sep 12, 2008 | 20.91 | 21.20 | 20.69 | 21.20 | 13,775 | +0.22(+1.06%) |
Sep 11, 2008 | 21.07 | 21.29 | 20.78 | 20.98 | 13,294 | -0.54(-2.49%) |
Sep 10, 2008 | 21.54 | 21.57 | 20.60 | 21.52 | 44,234 | -0.05(-0.25%) |
Sep 09, 2008 | 22.32 | 22.48 | 21.57 | 21.57 | 32,413 | -0.92(-4.08%) |
Sep 08, 2008 | 22.01 | 22.63 | 21.89 | 22.49 | 24,071 | +0.30(+1.34%) |
Sep 05, 2008 | 22.59 | 22.88 | 20.84 | 22.19 | 0 | -0.71(-3.11%) |
Sep 04, 2008 | 22.04 | 22.90 | 21.67 | 22.90 | 44,631 | +1.30(+6.01%) |
Sep 03, 2008 | 23.17 | 23.38 | 21.60 | 21.60 | 26,445 | -1.65(-7.08%) |
Sep 02, 2008 | 24.17 | 24.35 | 23.17 | 23.25 | 20,826 | -0.89(-3.68%) |
Aug 29, 2008 | 23.18 | 24.17 | 23.18 | 24.14 | 0 | +0.53(+2.26%) |
Aug 28, 2008 | 23.41 | 23.61 | 23.33 | 23.61 | 11,359 | +0.02(+0.11%) |
Aug 27, 2008 | 23.57 | 23.61 | 23.43 | 23.58 | 8,809 | +0.19(+0.81%) |
Aug 26, 2008 | 23.22 | 23.41 | 22.93 | 23.39 | 23,907 | +0.35(+1.52%) |
Aug 25, 2008 | 23.09 | 23.09 | 22.68 | 23.04 | 7,848 | +0.06(+0.27%) |
Aug 22, 2008 | 23.33 | 23.33 | 22.48 | 22.98 | 0 | -0.22(-0.94%) |
Aug 21, 2008 | 23.10 | 23.56 | 22.91 | 23.20 | 41,389 | +0.30(+1.31%) |
Aug 20, 2008 | 22.52 | 23.22 | 22.37 | 22.90 | 40,076 | +0.22(+0.99%) |
Aug 19, 2008 | 22.08 | 22.68 | 22.08 | 22.67 | 19,945 | +0.20(+0.87%) |
Aug 18, 2008 | 21.65 | 22.48 | 21.65 | 22.48 | 12,846 | +0.35(+1.56%) |
Aug 15, 2008 | 22.95 | 23.22 | 21.89 | 22.13 | 0 | -0.96(-4.16%) |
Aug 14, 2008 | 20.24 | 23.25 | 22.71 | 23.09 | 16,257 | +0.35(+1.52%) |
Aug 13, 2008 | 9.458 | 22.97 | 21.85 | 22.74 | 9,850 | +0.58(+2.62%) |
Aug 12, 2008 | 21.93 | 22.30 | 21.55 | 22.16 | 24,180 | +0.22(+1.00%) |
Aug 11, 2008 | 22.48 | 22.48 | 21.94 | 21.94 | 20,025 | -0.72(-3.17%) |
Aug 08, 2008 | 23.07 | 23.15 | 22.65 | 22.66 | 15,078 | -0.25(-1.09%) |
Aug 07, 2008 | 22.90 | 23.17 | 22.90 | 22.91 | 66,953 | +0.12(+0.55%) |
Aug 06, 2008 | 22.58 | 22.86 | 22.32 | 22.79 | 22,677 | -0.09(-0.41%) |
Aug 05, 2008 | 23.41 | 23.41 | 22.75 | 22.88 | 53,723 | -0.76(-3.23%) |
Aug 04, 2008 | 24.04 | 24.04 | 23.35 | 23.65 | 22,104 | -0.31(-1.30%) |