Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.91 | 19.19 | 17.64 | 18.99 | 190,396 | +1.47(+8.40%) |
Oct 30, 2008 | 18.06 | 18.13 | 17.26 | 17.52 | 157,460 | -0.09(-0.52%) |
Oct 29, 2008 | 17.72 | 18.47 | 17.36 | 17.61 | 23,846 | +0.12(+0.70%) |
Oct 28, 2008 | 16.36 | 17.49 | 15.50 | 17.49 | 127,129 | +1.64(+10.33%) |
Oct 27, 2008 | 16.84 | 17.06 | 15.85 | 15.85 | 51,129 | -1.27(-7.41%) |
Oct 24, 2008 | 16.88 | 17.69 | 16.74 | 17.12 | 57,959 | -0.93(-5.15%) |
Oct 23, 2008 | 18.45 | 18.45 | 16.37 | 18.05 | 287,407 | +0.40(+2.27%) |
Oct 22, 2008 | 18.63 | 18.87 | 17.17 | 17.65 | 57,386 | -1.44(-7.55%) |
Oct 21, 2008 | 19.89 | 19.98 | 19.08 | 19.09 | 36,341 | -0.47(-2.39%) |
Oct 20, 2008 | 19.38 | 19.56 | 18.70 | 19.56 | 7,905 | +0.17(+0.86%) |
Oct 17, 2008 | 19.13 | 20.13 | 19.03 | 19.39 | 267,089 | +0.41(+2.14%) |
Oct 16, 2008 | 18.53 | 18.98 | 17.94 | 18.98 | 25,705 | +0.38(+2.02%) |
Oct 15, 2008 | 20.17 | 20.17 | 18.55 | 18.61 | 12,683 | -1.59(-7.89%) |
Oct 14, 2008 | 25.05 | 25.05 | 19.61 | 20.20 | 16,350 | -2.12(-9.51%) |
Oct 13, 2008 | 21.73 | 22.33 | 20.80 | 22.33 | 13,024 | +2.21(+10.99%) |
Oct 10, 2008 | 17.80 | 34.38 | 6.983 | 20.12 | 60,970 | +0.43(+2.19%) |
Oct 09, 2008 | 21.36 | 21.36 | 19.18 | 19.69 | 14,742 | -1.83(-8.50%) |
Oct 08, 2008 | 19.85 | 21.79 | 19.85 | 21.52 | 15,435 | -0.21(-0.96%) |
Oct 07, 2008 | 22.46 | 22.83 | 21.68 | 21.72 | 85,921 | -1.25(-5.44%) |
Oct 06, 2008 | 23.29 | 23.29 | 21.96 | 22.97 | 56,709 | -0.60(-2.53%) |
Oct 03, 2008 | 24.70 | 24.70 | 23.57 | 23.57 | 6,486 | -0.91(-3.70%) |
Oct 02, 2008 | 25.25 | 25.30 | 24.48 | 24.48 | 271,945 | -1.03(-4.03%) |
Oct 01, 2008 | 26.34 | 26.34 | 25.38 | 25.51 | 70,472 | -0.34(-1.33%) |
Sep 30, 2008 | 25.83 | 26.02 | 24.73 | 25.85 | 249,454 | -3.06(-10.59%) |
Sep 29, 2008 | 25.57 | 28.91 | 25.02 | 28.91 | 14,896 | +2.44(+9.24%) |
Sep 26, 2008 | 25.40 | 26.47 | 25.38 | 26.47 | 0 | +0.76(+2.98%) |
Sep 25, 2008 | 25.38 | 25.79 | 25.38 | 25.70 | 32,963 | +0.21(+0.82%) |
Sep 24, 2008 | 24.58 | 25.93 | 24.58 | 25.49 | 57,409 | -0.25(-0.98%) |
Sep 23, 2008 | 26.26 | 26.39 | 25.74 | 25.75 | 42,892 | -0.56(-2.13%) |
Sep 22, 2008 | 29.00 | 29.00 | 26.31 | 26.31 | 48,097 | -1.20(-4.37%) |
Sep 19, 2008 | 36.36 | 36.36 | 23.52 | 27.51 | 0 | +1.04(+3.94%) |
Sep 18, 2008 | 25.28 | 26.50 | 23.95 | 26.46 | 623,525 | +1.53(+6.13%) |
Sep 17, 2008 | 24.91 | 25.33 | 24.52 | 24.94 | 17,352 | -0.51(-2.02%) |
Sep 16, 2008 | 24.94 | 25.45 | 24.26 | 25.45 | 18,547 | +0.90(+3.65%) |
Sep 15, 2008 | 25.38 | 25.74 | 24.55 | 24.55 | 42,582 | -1.38(-5.33%) |
Sep 12, 2008 | 25.62 | 26.05 | 25.62 | 25.94 | 27,407 | +0.41(+1.61%) |
Sep 11, 2008 | 25.43 | 25.83 | 25.33 | 25.53 | 469,951 | -0.40(-1.54%) |
Sep 10, 2008 | 25.98 | 26.02 | 25.66 | 25.92 | 2,419 | -0.29(-1.09%) |
Sep 09, 2008 | 26.64 | 26.77 | 26.16 | 26.21 | 3,028 | -0.65(-2.42%) |
Sep 08, 2008 | 26.50 | 27.03 | 26.38 | 26.86 | 48,574 | +1.10(+4.25%) |
Sep 05, 2008 | 25.49 | 25.76 | 25.37 | 25.76 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 26.38 | 26.38 | 25.76 | 25.76 | 8,054 | -0.73(-2.75%) |
Sep 03, 2008 | 26.18 | 26.49 | 25.92 | 26.49 | 25,736 | +0.66(+2.56%) |
Sep 02, 2008 | 26.55 | 26.55 | 25.83 | 25.83 | 5,701 | -0.34(-1.32%) |
Aug 29, 2008 | 26.05 | 26.32 | 25.85 | 26.18 | 22,600 | -0.07(-0.26%) |
Aug 28, 2008 | 25.84 | 26.24 | 25.71 | 26.24 | 8,058 | +0.62(+2.40%) |
Aug 27, 2008 | 25.54 | 25.70 | 25.45 | 25.63 | 11,431 | +0.14(+0.53%) |
Aug 26, 2008 | 25.30 | 25.76 | 25.25 | 25.49 | 9,966 | +0.05(+0.19%) |
Aug 25, 2008 | 26.02 | 26.02 | 25.38 | 25.44 | 27,838 | -0.59(-2.27%) |
Aug 22, 2008 | 25.49 | 26.04 | 25.49 | 26.03 | 12,939 | +0.60(+2.37%) |
Aug 21, 2008 | 25.40 | 25.53 | 25.25 | 25.43 | 9,956 | -0.25(-0.98%) |
Aug 20, 2008 | 25.86 | 25.86 | 25.46 | 25.68 | 2,440 | -0.11(-0.43%) |
Aug 19, 2008 | 26.18 | 26.18 | 25.62 | 25.79 | 28,788 | -0.70(-2.65%) |
Aug 18, 2008 | 26.70 | 26.84 | 26.15 | 26.50 | 13,746 | -0.42(-1.56%) |
Aug 15, 2008 | 27.29 | 27.50 | 26.79 | 26.92 | 0 | -0.22(-0.79%) |
Aug 14, 2008 | 26.73 | 27.33 | 26.73 | 27.13 | 58,706 | +0.20(+0.75%) |
Aug 13, 2008 | 27.07 | 27.17 | 26.55 | 26.93 | 12,749 | -0.18(-0.68%) |
Aug 12, 2008 | 28.17 | 28.17 | 24.51 | 27.11 | 36,735 | -0.49(-1.78%) |
Aug 11, 2008 | 27.51 | 27.97 | 27.17 | 27.61 | 76,125 | +0.54(+1.98%) |
Aug 08, 2008 | 26.20 | 27.20 | 26.20 | 27.07 | 29,596 | +1.03(+3.95%) |
Aug 07, 2008 | 26.70 | 26.78 | 25.99 | 26.04 | 15,702 | -0.99(-3.65%) |
Aug 06, 2008 | 27.08 | 27.11 | 26.72 | 27.03 | 40,607 | -0.20(-0.72%) |
Aug 05, 2008 | 26.26 | 27.25 | 26.26 | 27.22 | 22,891 | +1.21(+4.64%) |
Aug 04, 2008 | 26.35 | 26.35 | 25.88 | 26.02 | 22,193 | -0.23(-0.89%) |