Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.79 | 17.42 | 16.45 | 17.42 | 33,047 | +0.68(+4.09%) |
Oct 30, 2008 | 18.16 | 18.16 | 16.40 | 16.73 | 27,376 | -0.41(-2.38%) |
Oct 29, 2008 | 16.58 | 17.89 | 16.57 | 17.14 | 20,394 | +0.38(+2.29%) |
Oct 28, 2008 | 16.42 | 16.76 | 15.29 | 16.76 | 75,236 | +1.01(+6.39%) |
Oct 27, 2008 | 16.28 | 16.43 | 15.73 | 15.75 | 67,924 | -1.15(-6.78%) |
Oct 24, 2008 | 15.69 | 17.22 | 15.69 | 16.89 | 23,196 | +0.48(+2.95%) |
Oct 23, 2008 | 16.69 | 16.77 | 15.67 | 16.41 | 50,610 | -0.30(-1.79%) |
Oct 22, 2008 | 17.49 | 17.69 | 16.31 | 16.71 | 131,466 | -1.53(-8.39%) |
Oct 21, 2008 | 18.37 | 18.54 | 17.88 | 18.24 | 15,515 | -0.05(-0.25%) |
Oct 20, 2008 | 18.11 | 18.29 | 17.33 | 18.29 | 23,116 | +0.55(+3.08%) |
Oct 17, 2008 | 17.61 | 18.27 | 16.61 | 17.74 | 31,680 | +0.41(+2.35%) |
Oct 16, 2008 | 18.07 | 18.07 | 16.10 | 17.33 | 34,877 | -1.12(-6.09%) |
Oct 15, 2008 | 19.60 | 19.60 | 18.39 | 18.46 | 29,972 | -1.17(-5.98%) |
Oct 14, 2008 | 20.46 | 21.81 | 19.08 | 19.63 | 276,824 | +0.81(+4.32%) |
Oct 13, 2008 | 17.19 | 18.85 | 17.02 | 18.82 | 67,694 | +3.02(+19.11%) |
Oct 10, 2008 | 15.05 | 16.03 | 14.50 | 15.80 | 137,701 | +0.13(+0.85%) |
Oct 09, 2008 | 17.81 | 17.96 | 15.37 | 15.66 | 111,546 | -2.58(-14.13%) |
Oct 08, 2008 | 18.42 | 19.22 | 17.95 | 18.24 | 55,133 | -1.40(-7.11%) |
Oct 07, 2008 | 20.78 | 21.21 | 19.64 | 19.64 | 48,662 | -1.18(-5.68%) |
Oct 06, 2008 | 22.34 | 22.34 | 20.30 | 20.82 | 22,370 | -1.32(-5.97%) |
Oct 03, 2008 | 23.28 | 23.54 | 22.13 | 22.14 | 97,500 | +0.02(+0.07%) |
Oct 02, 2008 | 23.47 | 24.34 | 22.13 | 22.13 | 38,937 | -1.84(-7.67%) |
Oct 01, 2008 | 24.05 | 24.72 | 23.57 | 23.97 | 11,898 | -0.55(-2.26%) |
Sep 30, 2008 | 23.07 | 24.52 | 23.07 | 24.52 | 103,965 | +0.78(+3.27%) |
Sep 29, 2008 | 26.88 | 26.88 | 23.10 | 23.74 | 598,760 | -2.08(-8.04%) |
Sep 26, 2008 | 27.21 | 27.21 | 25.33 | 25.82 | 0 | -0.12(-0.47%) |
Sep 25, 2008 | 25.91 | 26.89 | 25.91 | 25.94 | 32,886 | +0.29(+1.14%) |
Sep 24, 2008 | 25.79 | 26.00 | 25.50 | 25.65 | 38,327 | -0.37(-1.42%) |
Sep 23, 2008 | 28.20 | 28.20 | 24.90 | 26.02 | 9,935 | -0.55(-2.05%) |
Sep 22, 2008 | 28.83 | 28.85 | 26.41 | 26.56 | 37,235 | -2.26(-7.84%) |
Sep 19, 2008 | 28.01 | 33.82 | 26.90 | 28.82 | 0 | +2.69(+10.29%) |
Sep 18, 2008 | 26.52 | 26.52 | 23.84 | 26.13 | 84,308 | +1.77(+7.26%) |
Sep 17, 2008 | 26.89 | 26.89 | 24.37 | 24.37 | 40,306 | -1.85(-7.07%) |
Sep 16, 2008 | 23.63 | 26.40 | 23.63 | 26.22 | 101,399 | +0.78(+3.05%) |
Sep 15, 2008 | 26.96 | 26.96 | 25.44 | 25.44 | 41,137 | -1.91(-7.00%) |
Sep 12, 2008 | 27.59 | 27.97 | 27.35 | 27.36 | 12,045 | -0.98(-3.45%) |
Sep 11, 2008 | 27.77 | 28.35 | 27.21 | 28.33 | 14,524 | -0.29(-1.02%) |
Sep 10, 2008 | 28.39 | 28.64 | 27.99 | 28.62 | 4,813 | +0.39(+1.39%) |
Sep 09, 2008 | 30.29 | 30.29 | 28.23 | 28.23 | 26,925 | -1.57(-5.28%) |
Sep 08, 2008 | 30.76 | 30.76 | 29.05 | 29.81 | 21,305 | +1.36(+4.77%) |
Sep 05, 2008 | 28.03 | 28.56 | 27.99 | 28.45 | 0 | +0.08(+0.30%) |
Sep 04, 2008 | 29.07 | 29.07 | 28.36 | 28.36 | 30,495 | -0.77(-2.64%) |
Sep 03, 2008 | 28.78 | 29.16 | 28.78 | 29.13 | 33,345 | +0.59(+2.07%) |
Sep 02, 2008 | 29.21 | 29.21 | 28.53 | 28.54 | 36,628 | +0.00(+0.01%) |
Aug 29, 2008 | 28.48 | 28.69 | 28.38 | 28.54 | 2,738 | -0.08(-0.27%) |
Aug 28, 2008 | 28.05 | 28.62 | 27.96 | 28.62 | 6,370 | +0.95(+3.42%) |
Aug 27, 2008 | 27.26 | 27.67 | 27.26 | 27.67 | 44,608 | +0.65(+2.42%) |
Aug 26, 2008 | 27.11 | 27.24 | 26.94 | 27.02 | 10,835 | -0.07(-0.26%) |
Aug 25, 2008 | 27.86 | 27.86 | 27.09 | 27.09 | 59,075 | -0.54(-1.97%) |
Aug 22, 2008 | 27.41 | 27.64 | 27.31 | 27.63 | 5,948 | +0.40(+1.46%) |
Aug 21, 2008 | 26.76 | 27.32 | 26.76 | 27.23 | 55,958 | +0.17(+0.64%) |
Aug 20, 2008 | 27.02 | 27.46 | 26.90 | 27.06 | 12,036 | -0.22(-0.80%) |
Aug 19, 2008 | 27.44 | 27.48 | 27.10 | 27.28 | 9,691 | -0.60(-2.15%) |
Aug 18, 2008 | 28.12 | 28.46 | 27.88 | 27.88 | 6,373 | -0.70(-2.44%) |
Aug 15, 2008 | 28.04 | 28.58 | 28.04 | 28.58 | 0 | +0.48(+1.71%) |
Aug 14, 2008 | 27.34 | 28.29 | 27.34 | 28.09 | 9,350 | +0.36(+1.30%) |
Aug 13, 2008 | 28.16 | 28.16 | 27.44 | 27.73 | 17,978 | -0.44(-1.56%) |
Aug 12, 2008 | 28.46 | 28.61 | 28.17 | 28.17 | 9,244 | -0.61(-2.14%) |
Aug 11, 2008 | 28.60 | 29.25 | 28.59 | 28.79 | 33,702 | -0.01(-0.03%) |
Aug 08, 2008 | 27.98 | 28.87 | 27.98 | 28.79 | 20,761 | +0.93(+3.34%) |
Aug 07, 2008 | 28.78 | 28.78 | 27.86 | 27.86 | 10,638 | -1.51(-5.13%) |
Aug 06, 2008 | 29.65 | 29.65 | 29.17 | 29.37 | 13,828 | -0.25(-0.86%) |
Aug 05, 2008 | 28.92 | 29.63 | 28.78 | 29.62 | 52,497 | +1.23(+4.33%) |
Aug 04, 2008 | 28.09 | 28.54 | 28.08 | 28.39 | 22,750 | -0.11(-0.38%) |