Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.31 | 16.91 | 15.97 | 16.91 | 34,035 | +0.66(+4.09%) |
Oct 30, 2008 | 17.64 | 17.64 | 15.92 | 16.25 | 28,195 | -0.40(-2.38%) |
Oct 29, 2008 | 16.10 | 17.37 | 16.09 | 16.64 | 21,003 | +0.37(+2.29%) |
Oct 28, 2008 | 15.94 | 16.27 | 14.84 | 16.27 | 77,485 | +0.98(+6.39%) |
Oct 27, 2008 | 15.81 | 15.95 | 15.27 | 15.29 | 69,955 | -1.11(-6.78%) |
Oct 24, 2008 | 15.23 | 16.72 | 15.23 | 16.40 | 23,890 | +0.47(+2.95%) |
Oct 23, 2008 | 16.20 | 16.28 | 15.22 | 15.93 | 52,122 | -0.29(-1.79%) |
Oct 22, 2008 | 16.98 | 17.18 | 15.84 | 16.23 | 135,396 | -1.49(-8.39%) |
Oct 21, 2008 | 17.84 | 18.00 | 17.36 | 17.71 | 15,979 | -0.04(-0.25%) |
Oct 20, 2008 | 17.58 | 17.76 | 16.83 | 17.76 | 23,806 | +0.53(+3.08%) |
Oct 17, 2008 | 17.10 | 17.74 | 16.13 | 17.23 | 32,627 | +0.40(+2.35%) |
Oct 16, 2008 | 17.55 | 17.55 | 15.63 | 16.83 | 35,919 | -1.09(-6.09%) |
Oct 15, 2008 | 19.03 | 19.03 | 17.85 | 17.92 | 30,868 | -1.14(-5.98%) |
Oct 14, 2008 | 19.87 | 21.18 | 18.52 | 19.06 | 285,097 | +0.79(+4.32%) |
Oct 13, 2008 | 16.69 | 18.30 | 16.52 | 18.27 | 69,717 | +2.93(+19.11%) |
Oct 10, 2008 | 14.61 | 15.57 | 14.08 | 15.34 | 141,816 | +0.13(+0.85%) |
Oct 09, 2008 | 17.29 | 17.43 | 14.93 | 15.21 | 114,879 | -2.50(-14.13%) |
Oct 08, 2008 | 17.89 | 18.66 | 17.43 | 17.71 | 56,781 | -1.36(-7.11%) |
Oct 07, 2008 | 20.17 | 20.59 | 19.07 | 19.07 | 50,116 | -1.15(-5.68%) |
Oct 06, 2008 | 21.69 | 21.69 | 19.71 | 20.22 | 23,039 | -1.28(-5.97%) |
Oct 03, 2008 | 22.61 | 22.85 | 21.49 | 21.50 | 100,414 | +0.02(+0.07%) |
Oct 02, 2008 | 22.79 | 23.64 | 21.49 | 21.49 | 40,101 | -1.78(-7.67%) |
Oct 01, 2008 | 23.35 | 24.00 | 22.89 | 23.27 | 12,254 | -0.54(-2.26%) |
Sep 30, 2008 | 22.41 | 23.81 | 22.41 | 23.81 | 107,072 | +0.75(+3.27%) |
Sep 29, 2008 | 26.10 | 26.10 | 22.43 | 23.05 | 616,656 | -2.02(-8.04%) |
Sep 26, 2008 | 26.42 | 26.42 | 24.60 | 25.07 | 0 | -0.12(-0.47%) |
Sep 25, 2008 | 25.16 | 26.11 | 25.16 | 25.19 | 33,869 | +0.28(+1.14%) |
Sep 24, 2008 | 25.04 | 25.24 | 24.76 | 24.91 | 39,472 | -0.26(-1.02%) |
Sep 23, 2008 | 27.27 | 27.27 | 24.08 | 25.16 | 10,274 | -0.53(-2.05%) |
Sep 22, 2008 | 27.88 | 27.90 | 25.54 | 25.69 | 38,504 | -2.19(-7.84%) |
Sep 19, 2008 | 27.09 | 32.71 | 26.02 | 27.87 | 0 | +2.60(+10.29%) |
Sep 18, 2008 | 25.64 | 25.64 | 23.06 | 25.27 | 87,180 | +1.71(+7.26%) |
Sep 17, 2008 | 26.01 | 26.01 | 23.56 | 23.56 | 41,679 | -1.79(-7.07%) |
Sep 16, 2008 | 22.85 | 25.53 | 22.85 | 25.35 | 104,854 | +0.75(+3.05%) |
Sep 15, 2008 | 26.07 | 26.07 | 24.60 | 24.60 | 42,539 | -1.85(-7.00%) |
Sep 12, 2008 | 26.68 | 27.05 | 26.45 | 26.45 | 12,456 | -0.94(-3.45%) |
Sep 11, 2008 | 26.86 | 27.41 | 26.31 | 27.40 | 15,019 | -0.28(-1.02%) |
Sep 10, 2008 | 27.45 | 27.70 | 27.07 | 27.68 | 4,977 | +0.38(+1.39%) |
Sep 09, 2008 | 29.29 | 29.29 | 27.30 | 27.30 | 27,842 | -1.52(-5.28%) |
Sep 08, 2008 | 29.75 | 29.75 | 28.09 | 28.82 | 22,031 | +1.31(+4.77%) |
Sep 05, 2008 | 27.11 | 27.61 | 27.06 | 27.51 | 0 | +0.08(+0.30%) |
Sep 04, 2008 | 28.11 | 28.11 | 27.43 | 27.43 | 31,534 | -0.74(-2.64%) |
Sep 03, 2008 | 27.83 | 28.20 | 27.83 | 28.17 | 34,481 | +0.57(+2.07%) |
Sep 02, 2008 | 28.25 | 28.25 | 27.59 | 27.60 | 37,876 | +0.00(+0.01%) |
Aug 29, 2008 | 27.54 | 27.74 | 27.44 | 27.60 | 2,831 | -0.07(-0.27%) |
Aug 28, 2008 | 27.12 | 27.67 | 27.03 | 27.67 | 6,588 | +0.91(+3.42%) |
Aug 27, 2008 | 26.37 | 26.76 | 26.37 | 26.76 | 46,128 | +0.63(+2.42%) |
Aug 26, 2008 | 26.22 | 26.34 | 26.06 | 26.13 | 11,205 | -0.07(-0.26%) |
Aug 25, 2008 | 26.95 | 26.95 | 26.19 | 26.19 | 61,088 | -0.53(-1.97%) |
Aug 22, 2008 | 26.51 | 26.73 | 26.41 | 26.72 | 6,150 | +0.38(+1.46%) |
Aug 21, 2008 | 25.88 | 26.42 | 25.88 | 26.34 | 57,865 | +0.17(+0.64%) |
Aug 20, 2008 | 26.13 | 26.56 | 26.02 | 26.17 | 12,446 | -0.21(-0.80%) |
Aug 19, 2008 | 26.54 | 26.57 | 26.21 | 26.38 | 10,021 | -0.58(-2.15%) |
Aug 18, 2008 | 27.19 | 27.52 | 26.96 | 26.96 | 6,590 | -0.67(-2.44%) |
Aug 15, 2008 | 27.12 | 27.63 | 27.12 | 27.63 | 0 | +0.47(+1.71%) |
Aug 14, 2008 | 26.44 | 27.35 | 26.44 | 27.17 | 9,668 | +0.35(+1.30%) |
Aug 13, 2008 | 27.23 | 27.23 | 26.54 | 26.82 | 18,591 | -0.42(-1.56%) |
Aug 12, 2008 | 27.52 | 27.67 | 27.24 | 27.24 | 9,559 | -0.59(-2.14%) |
Aug 11, 2008 | 27.66 | 28.28 | 27.64 | 27.84 | 34,850 | -0.01(-0.03%) |
Aug 08, 2008 | 27.06 | 27.91 | 27.06 | 27.84 | 21,468 | +0.90(+3.34%) |
Aug 07, 2008 | 27.83 | 27.83 | 26.95 | 26.95 | 11,000 | -1.46(-5.13%) |
Aug 06, 2008 | 28.67 | 28.67 | 28.21 | 28.40 | 14,299 | -0.25(-0.86%) |
Aug 05, 2008 | 27.96 | 28.65 | 27.83 | 28.65 | 54,286 | +1.19(+4.33%) |
Aug 04, 2008 | 27.16 | 27.60 | 27.15 | 27.46 | 23,525 | -0.10(-0.38%) |