Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.81 | 16.25 | 13.56 | 15.50 | 53,137 | +1.98(+14.64%) |
Oct 30, 2008 | 12.88 | 13.64 | 12.80 | 13.52 | 24,225 | +0.64(+4.97%) |
Oct 29, 2008 | 13.41 | 13.41 | 12.63 | 12.88 | 14,896 | -0.51(-3.81%) |
Oct 28, 2008 | 14.29 | 14.29 | 12.54 | 13.39 | 37,430 | -0.60(-4.29%) |
Oct 27, 2008 | 15.23 | 15.40 | 13.99 | 13.99 | 14,306 | -1.59(-10.21%) |
Oct 24, 2008 | 15.40 | 16.11 | 14.58 | 15.58 | 19,127 | -0.19(-1.20%) |
Oct 23, 2008 | 16.97 | 16.97 | 15.16 | 15.77 | 20,600 | -1.17(-6.91%) |
Oct 22, 2008 | 16.60 | 17.39 | 16.60 | 16.94 | 14,736 | +0.04(+0.24%) |
Oct 21, 2008 | 16.47 | 17.09 | 16.40 | 16.90 | 26,927 | +0.11(+0.66%) |
Oct 20, 2008 | 16.20 | 17.20 | 16.00 | 16.79 | 20,465 | +0.24(+1.45%) |
Oct 17, 2008 | 21.18 | 21.18 | 16.55 | 16.55 | 42,800 | -2.89(-14.87%) |
Oct 16, 2008 | 18.00 | 19.44 | 17.48 | 19.44 | 25,230 | +1.64(+9.21%) |
Oct 15, 2008 | 18.85 | 19.69 | 17.50 | 17.80 | 52,483 | -2.03(-10.24%) |
Oct 14, 2008 | 20.31 | 20.31 | 18.96 | 19.83 | 21,351 | +0.12(+0.61%) |
Oct 13, 2008 | 16.26 | 19.71 | 16.26 | 19.71 | 23,113 | +3.71(+23.19%) |
Oct 10, 2008 | 16.00 | 16.66 | 15.25 | 16.00 | 0 | -0.93(-5.49%) |
Oct 09, 2008 | 19.25 | 20.09 | 16.93 | 16.93 | 27,902 | -2.29(-11.91%) |
Oct 08, 2008 | 21.00 | 21.05 | 19.22 | 19.22 | 27,544 | -2.08(-9.77%) |
Oct 07, 2008 | 23.98 | 24.24 | 21.16 | 21.30 | 24,596 | -2.37(-10.01%) |
Oct 06, 2008 | 25.00 | 25.00 | 23.30 | 23.67 | 70,741 | -2.58(-9.83%) |
Oct 03, 2008 | 26.50 | 27.14 | 26.20 | 26.25 | 0 | -0.51(-1.91%) |
Oct 02, 2008 | 27.20 | 27.29 | 26.56 | 26.76 | 37,958 | -0.69(-2.51%) |
Oct 01, 2008 | 27.38 | 28.00 | 27.27 | 27.45 | 15,682 | -0.04(-0.15%) |
Sep 30, 2008 | 27.25 | 28.00 | 26.65 | 27.49 | 46,543 | -0.32(-1.15%) |
Sep 29, 2008 | 28.20 | 29.00 | 27.71 | 27.81 | 75,582 | -0.80(-2.80%) |
Sep 26, 2008 | 27.00 | 28.80 | 27.00 | 28.61 | 0 | +1.61(+5.96%) |
Sep 25, 2008 | 27.14 | 27.73 | 26.92 | 27.00 | 36,059 | -0.13(-0.48%) |
Sep 24, 2008 | 29.50 | 29.69 | 27.01 | 27.13 | 20,277 | -0.01(-0.04%) |
Sep 23, 2008 | 27.52 | 28.43 | 27.14 | 27.14 | 13,300 | -0.31(-1.13%) |
Sep 22, 2008 | 28.57 | 28.57 | 27.33 | 27.45 | 10,404 | -1.35(-4.69%) |
Sep 19, 2008 | 28.82 | 28.93 | 22.40 | 28.80 | 0 | +3.59(+14.24%) |
Sep 18, 2008 | 22.59 | 25.21 | 22.59 | 25.21 | 36,623 | +3.02(+13.61%) |
Sep 17, 2008 | 23.41 | 23.41 | 22.19 | 22.19 | 14,600 | -1.61(-6.76%) |
Sep 16, 2008 | 24.50 | 24.50 | 23.01 | 23.80 | 23,670 | -0.88(-3.57%) |
Sep 15, 2008 | 25.07 | 25.51 | 24.68 | 24.68 | 15,008 | -0.41(-1.63%) |
Sep 12, 2008 | 25.30 | 25.47 | 25.09 | 25.09 | 11,549 | -0.41(-1.61%) |
Sep 11, 2008 | 26.27 | 26.50 | 25.32 | 25.50 | 12,864 | -0.71(-2.71%) |
Sep 10, 2008 | 25.95 | 26.39 | 25.69 | 26.21 | 13,133 | +0.38(+1.47%) |
Sep 09, 2008 | 25.99 | 26.39 | 25.83 | 25.83 | 8,278 | -0.07(-0.27%) |
Sep 08, 2008 | 26.50 | 26.50 | 25.90 | 25.90 | 9,197 | +0.02(+0.08%) |
Sep 05, 2008 | 25.35 | 25.97 | 25.08 | 25.88 | 0 | +0.54(+2.13%) |
Sep 04, 2008 | 26.36 | 26.68 | 25.15 | 25.34 | 22,982 | -1.13(-4.27%) |
Sep 03, 2008 | 26.25 | 26.68 | 26.21 | 26.47 | 15,688 | +0.02(+0.08%) |
Sep 02, 2008 | 27.19 | 27.19 | 25.93 | 26.45 | 19,465 | -0.38(-1.42%) |
Aug 29, 2008 | 26.98 | 27.27 | 26.83 | 26.83 | 0 | -0.27(-1.00%) |
Aug 28, 2008 | 26.75 | 27.61 | 26.46 | 27.10 | 14,301 | +0.35(+1.31%) |
Aug 27, 2008 | 26.48 | 26.75 | 26.39 | 26.75 | 10,000 | -0.02(-0.07%) |
Aug 26, 2008 | 26.30 | 26.80 | 26.30 | 26.77 | 11,648 | +0.45(+1.71%) |
Aug 25, 2008 | 26.55 | 26.55 | 26.27 | 26.32 | 9,505 | -0.32(-1.20%) |
Aug 22, 2008 | 26.01 | 26.79 | 25.71 | 26.64 | 0 | +0.63(+2.42%) |
Aug 21, 2008 | 25.00 | 27.09 | 25.00 | 26.01 | 40,800 | +0.96(+3.83%) |
Aug 20, 2008 | 26.23 | 26.36 | 25.05 | 25.05 | 19,250 | -0.84(-3.24%) |
Aug 19, 2008 | 25.30 | 25.89 | 25.10 | 25.89 | 12,600 | +0.24(+0.94%) |
Aug 18, 2008 | 25.84 | 25.84 | 25.36 | 25.65 | 10,713 | -0.14(-0.54%) |
Aug 15, 2008 | 27.15 | 27.15 | 25.50 | 25.79 | 0 | -0.71(-2.68%) |
Aug 14, 2008 | 26.50 | 26.72 | 26.11 | 26.50 | 19,326 | -0.05(-0.19%) |
Aug 13, 2008 | 26.84 | 27.31 | 26.32 | 26.55 | 17,804 | -0.45(-1.67%) |
Aug 12, 2008 | 27.43 | 27.50 | 26.76 | 27.00 | 16,922 | -0.68(-2.46%) |
Aug 11, 2008 | 26.80 | 27.71 | 26.12 | 27.68 | 20,200 | +0.61(+2.25%) |
Aug 08, 2008 | 26.44 | 27.29 | 26.38 | 27.07 | 16,252 | +0.97(+3.72%) |
Aug 07, 2008 | 27.13 | 27.13 | 26.00 | 26.10 | 83,700 | -0.87(-3.23%) |
Aug 06, 2008 | 27.60 | 27.75 | 26.33 | 26.97 | 13,200 | -0.42(-1.53%) |
Aug 05, 2008 | 27.00 | 28.00 | 26.61 | 27.39 | 21,200 | +0.85(+3.20%) |
Aug 04, 2008 | 26.75 | 26.76 | 25.75 | 26.54 | 14,860 | -0.64(-2.35%) |