Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.89 | 16.52 | 15.89 | 16.52 | 9,550 | +0.24(+1.50%) |
Oct 30, 2008 | 16.35 | 17.16 | 16.20 | 16.28 | 27,087 | +0.86(+5.56%) |
Oct 29, 2008 | 14.95 | 16.20 | 14.95 | 15.42 | 29,109 | +0.16(+1.02%) |
Oct 28, 2008 | 15.34 | 15.34 | 14.38 | 15.26 | 17,967 | -0.69(-4.32%) |
Oct 27, 2008 | 16.20 | 16.20 | 15.27 | 15.95 | 16,878 | -0.32(-1.98%) |
Oct 24, 2008 | 16.82 | 17.13 | 16.14 | 16.28 | 16,872 | -0.55(-3.26%) |
Oct 23, 2008 | 17.43 | 17.52 | 16.82 | 16.82 | 8,025 | -0.65(-3.74%) |
Oct 22, 2008 | 18.60 | 18.60 | 16.99 | 17.48 | 26,637 | -1.14(-6.15%) |
Oct 21, 2008 | 18.16 | 19.94 | 18.07 | 18.62 | 12,439 | +0.32(+1.76%) |
Oct 20, 2008 | 17.37 | 18.69 | 17.37 | 18.30 | 29,571 | +1.26(+7.40%) |
Oct 17, 2008 | 16.67 | 17.07 | 16.51 | 17.04 | 11,386 | +0.75(+4.59%) |
Oct 16, 2008 | 15.89 | 17.12 | 15.89 | 16.29 | 10,786 | +0.03(+0.19%) |
Oct 15, 2008 | 16.39 | 16.66 | 15.89 | 16.26 | 19,970 | +0.06(+0.34%) |
Oct 14, 2008 | 16.51 | 17.23 | 16.06 | 16.21 | 39,211 | -0.06(-0.34%) |
Oct 13, 2008 | 14.33 | 17.44 | 14.03 | 16.26 | 65,496 | +2.94(+22.08%) |
Oct 10, 2008 | 13.35 | 14.17 | 11.85 | 13.32 | 81,274 | -0.85(-6.02%) |
Oct 09, 2008 | 13.62 | 15.48 | 13.39 | 14.17 | 60,787 | +0.56(+4.12%) |
Oct 08, 2008 | 14.13 | 14.13 | 11.93 | 13.61 | 102,403 | -1.11(-7.51%) |
Oct 07, 2008 | 14.73 | 15.26 | 14.36 | 14.72 | 112,143 | -0.23(-1.56%) |
Oct 06, 2008 | 16.20 | 16.35 | 14.17 | 14.95 | 155,361 | -1.87(-11.11%) |
Oct 03, 2008 | 17.29 | 17.88 | 16.51 | 16.82 | 0 | +0.46(+2.82%) |
Oct 02, 2008 | 20.09 | 20.09 | 16.36 | 16.36 | 45,795 | -3.22(-16.44%) |
Oct 01, 2008 | 19.63 | 19.77 | 19.01 | 19.58 | 16,268 | +0.03(+0.16%) |
Sep 30, 2008 | 20.65 | 21.58 | 19.31 | 19.55 | 36,801 | -1.17(-5.64%) |
Sep 29, 2008 | 21.81 | 22.54 | 20.56 | 20.72 | 38,139 | -1.37(-6.21%) |
Sep 26, 2008 | 21.96 | 22.22 | 21.50 | 22.09 | 0 | +0.28(+1.29%) |
Sep 25, 2008 | 21.81 | 22.12 | 21.77 | 21.81 | 21,950 | -0.31(-1.41%) |
Sep 24, 2008 | 22.12 | 22.27 | 21.96 | 22.12 | 22,490 | +0.22(+1.00%) |
Sep 23, 2008 | 21.98 | 22.27 | 21.87 | 21.90 | 15,893 | -0.07(-0.33%) |
Sep 22, 2008 | 21.46 | 22.27 | 21.46 | 21.97 | 26,907 | +0.79(+3.73%) |
Sep 19, 2008 | 19.94 | 21.96 | 19.94 | 21.18 | 0 | +0.71(+3.47%) |
Sep 18, 2008 | 19.95 | 20.52 | 19.31 | 20.47 | 17,363 | +0.97(+4.98%) |
Sep 17, 2008 | 19.00 | 19.75 | 19.00 | 19.50 | 29,096 | +0.11(+0.55%) |
Sep 16, 2008 | 20.73 | 20.73 | 18.69 | 19.39 | 51,628 | -1.80(-8.51%) |
Sep 15, 2008 | 20.64 | 21.20 | 20.64 | 21.20 | 28,570 | +0.04(+0.18%) |
Sep 12, 2008 | 20.87 | 21.16 | 20.65 | 21.16 | 13,803 | +0.22(+1.06%) |
Sep 11, 2008 | 21.03 | 21.25 | 20.73 | 20.94 | 13,322 | -0.53(-2.49%) |
Sep 10, 2008 | 21.49 | 21.53 | 20.56 | 21.47 | 44,325 | -0.05(-0.25%) |
Sep 09, 2008 | 22.27 | 22.43 | 21.53 | 21.53 | 32,480 | -0.92(-4.08%) |
Sep 08, 2008 | 21.96 | 22.59 | 21.85 | 22.44 | 24,121 | +0.30(+1.34%) |
Sep 05, 2008 | 22.54 | 22.83 | 20.80 | 22.15 | 0 | -0.71(-3.11%) |
Sep 04, 2008 | 21.99 | 22.86 | 21.63 | 22.86 | 44,723 | +1.30(+6.01%) |
Sep 03, 2008 | 23.13 | 23.34 | 21.56 | 21.56 | 26,499 | -1.64(-7.08%) |
Sep 02, 2008 | 24.12 | 24.30 | 23.12 | 23.20 | 20,869 | -0.89(-3.68%) |
Aug 29, 2008 | 23.13 | 24.12 | 23.13 | 24.09 | 0 | +0.53(+2.26%) |
Aug 28, 2008 | 23.36 | 23.56 | 23.29 | 23.56 | 11,383 | +0.02(+0.11%) |
Aug 27, 2008 | 23.52 | 23.56 | 23.38 | 23.53 | 8,827 | +0.19(+0.81%) |
Aug 26, 2008 | 23.18 | 23.36 | 22.88 | 23.34 | 23,957 | +0.35(+1.52%) |
Aug 25, 2008 | 23.05 | 23.05 | 22.63 | 22.99 | 7,864 | +0.06(+0.26%) |
Aug 22, 2008 | 23.29 | 23.29 | 22.43 | 22.93 | 0 | -0.22(-0.94%) |
Aug 21, 2008 | 23.05 | 23.51 | 22.86 | 23.15 | 41,475 | +0.30(+1.31%) |
Aug 20, 2008 | 22.48 | 23.17 | 22.33 | 22.85 | 40,158 | +0.22(+0.99%) |
Aug 19, 2008 | 22.04 | 22.64 | 22.04 | 22.63 | 19,986 | +0.20(+0.88%) |
Aug 18, 2008 | 21.61 | 22.43 | 21.61 | 22.43 | 12,872 | +0.34(+1.56%) |
Aug 15, 2008 | 22.90 | 23.17 | 21.85 | 22.08 | 0 | -0.96(-4.16%) |
Aug 14, 2008 | 20.20 | 23.20 | 22.67 | 23.04 | 16,291 | +0.35(+1.52%) |
Aug 13, 2008 | 9.439 | 22.92 | 21.81 | 22.70 | 9,871 | +0.58(+2.62%) |
Aug 12, 2008 | 21.88 | 22.25 | 21.50 | 22.12 | 24,230 | +0.22(+1.00%) |
Aug 11, 2008 | 22.43 | 22.43 | 21.90 | 21.90 | 20,066 | -0.72(-3.17%) |
Aug 08, 2008 | 23.03 | 23.10 | 22.60 | 22.62 | 15,110 | -0.25(-1.09%) |
Aug 07, 2008 | 22.85 | 23.12 | 22.85 | 22.87 | 67,091 | +0.12(+0.55%) |
Aug 06, 2008 | 22.54 | 22.81 | 22.27 | 22.74 | 22,724 | -0.09(-0.41%) |
Aug 05, 2008 | 23.36 | 23.36 | 22.70 | 22.83 | 53,834 | -0.76(-3.23%) |
Aug 04, 2008 | 23.99 | 23.99 | 23.30 | 23.60 | 22,149 | -0.31(-1.30%) |