Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.82 | 16.44 | 15.82 | 16.44 | 9,594 | +0.24(+1.50%) |
Oct 30, 2008 | 16.28 | 17.08 | 16.13 | 16.20 | 27,213 | +0.85(+5.56%) |
Oct 29, 2008 | 14.88 | 16.12 | 14.88 | 15.35 | 29,245 | +0.16(+1.02%) |
Oct 28, 2008 | 15.27 | 15.27 | 14.31 | 15.19 | 18,051 | -0.69(-4.32%) |
Oct 27, 2008 | 16.12 | 16.12 | 15.20 | 15.88 | 16,957 | -0.32(-1.98%) |
Oct 24, 2008 | 16.74 | 17.05 | 16.06 | 16.20 | 16,951 | -0.55(-3.26%) |
Oct 23, 2008 | 17.35 | 17.44 | 16.74 | 16.75 | 8,062 | -0.65(-3.74%) |
Oct 22, 2008 | 18.51 | 18.51 | 16.91 | 17.40 | 26,762 | -1.14(-6.15%) |
Oct 21, 2008 | 18.08 | 19.84 | 17.98 | 18.54 | 12,497 | +0.32(+1.76%) |
Oct 20, 2008 | 17.29 | 18.60 | 17.29 | 18.22 | 29,710 | +1.26(+7.40%) |
Oct 17, 2008 | 16.59 | 16.99 | 16.43 | 16.96 | 11,439 | +0.74(+4.59%) |
Oct 16, 2008 | 15.81 | 17.04 | 15.81 | 16.22 | 10,836 | +0.03(+0.19%) |
Oct 15, 2008 | 16.32 | 16.58 | 15.81 | 16.19 | 20,063 | +0.06(+0.34%) |
Oct 14, 2008 | 16.43 | 17.15 | 15.98 | 16.13 | 39,395 | -0.06(-0.34%) |
Oct 13, 2008 | 14.26 | 17.36 | 13.97 | 16.19 | 65,802 | +2.93(+22.08%) |
Oct 10, 2008 | 13.28 | 14.11 | 11.79 | 13.26 | 81,654 | -0.85(-6.02%) |
Oct 09, 2008 | 13.55 | 15.41 | 13.33 | 14.11 | 61,071 | +0.56(+4.12%) |
Oct 08, 2008 | 14.06 | 14.06 | 11.88 | 13.55 | 102,882 | -1.10(-7.51%) |
Oct 07, 2008 | 14.66 | 15.19 | 14.30 | 14.65 | 112,667 | -0.23(-1.56%) |
Oct 06, 2008 | 16.12 | 16.28 | 14.11 | 14.88 | 156,087 | -1.86(-11.11%) |
Oct 03, 2008 | 17.21 | 17.80 | 16.43 | 16.74 | 0 | +0.46(+2.82%) |
Oct 02, 2008 | 20.00 | 20.00 | 16.28 | 16.28 | 46,010 | -3.20(-16.44%) |
Oct 01, 2008 | 19.53 | 19.67 | 18.92 | 19.49 | 16,345 | +0.03(+0.16%) |
Sep 30, 2008 | 20.56 | 21.48 | 19.22 | 19.46 | 36,973 | -1.16(-5.64%) |
Sep 29, 2008 | 21.70 | 22.43 | 20.46 | 20.62 | 38,318 | -1.36(-6.21%) |
Sep 26, 2008 | 21.86 | 22.11 | 21.40 | 21.98 | 0 | +0.28(+1.29%) |
Sep 25, 2008 | 21.71 | 22.02 | 21.67 | 21.70 | 22,053 | -0.31(-1.41%) |
Sep 24, 2008 | 22.01 | 22.16 | 21.86 | 22.01 | 22,595 | +0.22(+1.00%) |
Sep 23, 2008 | 21.87 | 22.17 | 21.77 | 21.80 | 15,967 | -0.07(-0.33%) |
Sep 22, 2008 | 21.36 | 22.17 | 21.36 | 21.87 | 27,033 | +0.79(+3.73%) |
Sep 19, 2008 | 19.84 | 21.86 | 19.84 | 21.08 | 0 | +0.71(+3.47%) |
Sep 18, 2008 | 19.85 | 20.42 | 19.22 | 20.38 | 17,444 | +0.97(+4.98%) |
Sep 17, 2008 | 18.91 | 19.65 | 18.91 | 19.41 | 29,232 | +0.11(+0.55%) |
Sep 16, 2008 | 20.63 | 20.63 | 18.60 | 19.30 | 51,870 | -1.80(-8.51%) |
Sep 15, 2008 | 20.54 | 21.10 | 20.54 | 21.10 | 28,703 | +0.04(+0.18%) |
Sep 12, 2008 | 20.77 | 21.06 | 20.55 | 21.06 | 13,868 | +0.22(+1.06%) |
Sep 11, 2008 | 20.93 | 21.15 | 20.64 | 20.84 | 13,384 | -0.53(-2.49%) |
Sep 10, 2008 | 21.39 | 21.43 | 20.46 | 21.37 | 44,532 | -0.05(-0.25%) |
Sep 09, 2008 | 22.17 | 22.32 | 21.43 | 21.43 | 32,632 | -0.91(-4.08%) |
Sep 08, 2008 | 21.86 | 22.48 | 21.75 | 22.34 | 24,233 | +0.29(+1.34%) |
Sep 05, 2008 | 22.44 | 22.73 | 20.70 | 22.04 | 0 | -0.71(-3.11%) |
Sep 04, 2008 | 21.89 | 22.75 | 21.53 | 22.75 | 44,932 | +1.29(+6.01%) |
Sep 03, 2008 | 23.02 | 23.23 | 21.46 | 21.46 | 26,623 | -1.63(-7.08%) |
Sep 02, 2008 | 24.01 | 24.18 | 23.02 | 23.09 | 20,966 | -0.88(-3.68%) |
Aug 29, 2008 | 23.03 | 24.01 | 23.03 | 23.98 | 0 | +0.53(+2.26%) |
Aug 28, 2008 | 23.25 | 23.45 | 23.18 | 23.45 | 11,436 | +0.02(+0.11%) |
Aug 27, 2008 | 23.41 | 23.45 | 23.27 | 23.42 | 8,869 | +0.19(+0.81%) |
Aug 26, 2008 | 23.07 | 23.25 | 22.78 | 23.23 | 24,069 | +0.35(+1.52%) |
Aug 25, 2008 | 22.94 | 22.94 | 22.52 | 22.88 | 7,901 | +0.06(+0.27%) |
Aug 22, 2008 | 23.18 | 23.18 | 22.32 | 22.82 | 0 | -0.22(-0.94%) |
Aug 21, 2008 | 22.94 | 23.40 | 22.75 | 23.04 | 41,669 | +0.30(+1.31%) |
Aug 20, 2008 | 22.37 | 23.06 | 22.22 | 22.74 | 40,346 | +0.22(+0.99%) |
Aug 19, 2008 | 21.93 | 22.53 | 21.93 | 22.52 | 20,079 | +0.20(+0.87%) |
Aug 18, 2008 | 21.51 | 22.32 | 21.51 | 22.32 | 12,932 | +0.34(+1.56%) |
Aug 15, 2008 | 22.79 | 23.07 | 21.74 | 21.98 | 0 | -0.95(-4.16%) |
Aug 14, 2008 | 20.10 | 23.09 | 22.56 | 22.94 | 16,367 | +0.34(+1.52%) |
Aug 13, 2008 | 9.395 | 22.82 | 21.70 | 22.59 | 9,917 | +0.58(+2.62%) |
Aug 12, 2008 | 21.78 | 22.15 | 21.40 | 22.01 | 24,343 | +0.22(+1.00%) |
Aug 11, 2008 | 22.32 | 22.32 | 21.80 | 21.80 | 20,160 | -0.71(-3.17%) |
Aug 08, 2008 | 22.92 | 23.00 | 22.50 | 22.51 | 15,180 | -0.25(-1.09%) |
Aug 07, 2008 | 22.74 | 23.01 | 22.74 | 22.76 | 67,405 | +0.12(+0.55%) |
Aug 06, 2008 | 22.43 | 22.71 | 22.17 | 22.63 | 22,830 | -0.09(-0.41%) |
Aug 05, 2008 | 23.25 | 23.25 | 22.60 | 22.73 | 54,085 | -0.76(-3.23%) |
Aug 04, 2008 | 23.87 | 23.87 | 23.19 | 23.49 | 22,253 | -0.31(-1.30%) |