Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.73 | 17.87 | 17.73 | 17.84 | 1,916 | +1.57(+9.63%) |
Oct 30, 2008 | 16.85 | 16.85 | 15.47 | 16.27 | 19,902 | +0.06(+0.38%) |
Oct 29, 2008 | 16.53 | 17.50 | 15.76 | 16.21 | 11,501 | +0.47(+3.02%) |
Oct 28, 2008 | 15.30 | 18.15 | 14.74 | 15.73 | 13,234 | +0.09(+0.56%) |
Oct 27, 2008 | 15.47 | 15.85 | 15.47 | 15.65 | 737 | -0.46(-2.86%) |
Oct 24, 2008 | 16.11 | 16.11 | 16.11 | 16.11 | 294 | -0.29(-1.78%) |
Oct 23, 2008 | 17.23 | 17.23 | 16.40 | 16.40 | 1,641 | -0.87(-5.06%) |
Oct 22, 2008 | 17.67 | 18.21 | 17.27 | 17.27 | 4,854 | -1.31(-7.04%) |
Oct 21, 2008 | 18.99 | 19.06 | 18.58 | 18.58 | 3,022 | -0.76(-3.93%) |
Oct 20, 2008 | 18.89 | 19.56 | 18.89 | 19.34 | 3,643 | +0.92(+4.97%) |
Oct 17, 2008 | 18.56 | 18.56 | 18.38 | 18.43 | 548 | +0.49(+2.72%) |
Oct 16, 2008 | 18.16 | 18.16 | 17.53 | 17.94 | 2,211 | -0.31(-1.67%) |
Oct 15, 2008 | 19.91 | 19.91 | 18.24 | 18.24 | 2,949 | -1.19(-6.11%) |
Oct 14, 2008 | 20.28 | 20.90 | 19.43 | 19.43 | 3,096 | +0.29(+1.52%) |
Oct 13, 2008 | 17.42 | 20.01 | 17.42 | 19.14 | 5,525 | +1.30(+7.30%) |
Oct 10, 2008 | 17.63 | 18.59 | 16.75 | 17.84 | 5,482 | -0.54(-2.95%) |
Oct 09, 2008 | 20.01 | 20.25 | 18.38 | 18.38 | 2,359 | -1.47(-7.41%) |
Oct 08, 2008 | 19.35 | 20.04 | 19.35 | 19.85 | 2,083 | -0.52(-2.53%) |
Oct 07, 2008 | 21.02 | 21.04 | 20.37 | 20.37 | 2,975 | -0.95(-4.46%) |
Oct 06, 2008 | 21.49 | 21.57 | 20.60 | 21.32 | 9,298 | -1.50(-6.59%) |
Oct 03, 2008 | 23.38 | 23.53 | 22.82 | 22.82 | 5,161 | -0.49(-2.09%) |
Oct 02, 2008 | 23.74 | 23.74 | 23.31 | 23.31 | 1,987 | -1.11(-4.53%) |
Oct 01, 2008 | 25.32 | 25.32 | 24.41 | 24.41 | 361 | +0.07(+0.28%) |
Sep 30, 2008 | 24.18 | 24.38 | 24.03 | 24.35 | 6,839 | +0.50(+2.08%) |
Sep 29, 2008 | 24.58 | 24.66 | 23.85 | 23.85 | 9,544 | -1.44(-5.71%) |
Sep 26, 2008 | 25.02 | 25.33 | 25.02 | 25.30 | 0 | -0.83(-3.19%) |
Sep 25, 2008 | 26.30 | 26.30 | 25.38 | 26.13 | 16,158 | +0.92(+3.63%) |
Sep 24, 2008 | 25.68 | 25.73 | 25.08 | 25.21 | 2,462 | +0.35(+1.42%) |
Sep 23, 2008 | 25.77 | 26.38 | 24.86 | 24.86 | 4,181 | -0.83(-3.25%) |
Sep 22, 2008 | 26.97 | 26.97 | 25.70 | 25.70 | 1,916 | -0.96(-3.61%) |
Sep 19, 2008 | 26.74 | 26.74 | 26.32 | 26.66 | 0 | +1.36(+5.39%) |
Sep 18, 2008 | 24.72 | 25.30 | 23.89 | 25.30 | 5,898 | +1.42(+5.97%) |
Sep 17, 2008 | 25.30 | 25.30 | 23.87 | 23.87 | 5,161 | -0.95(-3.83%) |
Sep 16, 2008 | 24.77 | 24.82 | 24.24 | 24.82 | 3,319 | -0.56(-2.19%) |
Sep 15, 2008 | 25.13 | 25.79 | 25.13 | 25.38 | 2,166 | -1.41(-5.27%) |
Sep 12, 2008 | 26.45 | 27.13 | 26.37 | 26.79 | 6,193 | +0.68(+2.60%) |
Sep 11, 2008 | 25.26 | 26.11 | 25.26 | 26.11 | 1,327 | -0.06(-0.23%) |
Sep 10, 2008 | 26.21 | 26.27 | 25.86 | 26.17 | 1,563 | +0.14(+0.54%) |
Sep 09, 2008 | 26.45 | 26.45 | 26.03 | 26.03 | 2,949 | -0.56(-2.09%) |
Sep 08, 2008 | 27.07 | 27.07 | 25.31 | 26.58 | 14,868 | +0.95(+3.70%) |
Sep 05, 2008 | 25.77 | 25.77 | 25.53 | 25.63 | 0 | -0.46(-1.77%) |
Sep 04, 2008 | 27.09 | 27.09 | 25.89 | 26.10 | 3,538 | -0.58(-2.16%) |
Sep 03, 2008 | 26.79 | 26.79 | 26.61 | 26.67 | 1,916 | +0.22(+0.85%) |
Sep 02, 2008 | 27.06 | 27.06 | 26.45 | 26.45 | 716 | -0.47(-1.74%) |
Aug 29, 2008 | 26.98 | 26.98 | 26.79 | 26.92 | 4,280 | -0.00(-0.00%) |
Aug 28, 2008 | 26.52 | 27.13 | 26.52 | 26.92 | 6,856 | +0.64(+2.45%) |
Aug 27, 2008 | 26.11 | 26.29 | 26.11 | 26.27 | 2,654 | +0.24(+0.91%) |
Aug 26, 2008 | 25.97 | 26.03 | 25.97 | 26.03 | 589 | +0.41(+1.59%) |
Aug 25, 2008 | 26.44 | 26.44 | 25.54 | 25.63 | 7,574 | -0.96(-3.60%) |
Aug 22, 2008 | 25.91 | 26.58 | 25.59 | 26.58 | 3,659 | +0.43(+1.63%) |
Aug 21, 2008 | 25.97 | 26.37 | 25.97 | 26.16 | 4,571 | +0.35(+1.37%) |
Aug 20, 2008 | 26.18 | 26.18 | 25.34 | 25.80 | 3,595 | -0.07(-0.29%) |
Aug 19, 2008 | 26.08 | 26.08 | 25.88 | 25.88 | 1,813 | -0.79(-2.95%) |
Aug 18, 2008 | 26.88 | 26.88 | 26.67 | 26.67 | 442 | +0.12(+0.43%) |
Aug 15, 2008 | 26.86 | 26.86 | 26.31 | 26.55 | 0 | +0.11(+0.41%) |
Aug 14, 2008 | 26.72 | 26.79 | 24.96 | 26.44 | 27,313 | -0.43(-1.61%) |
Aug 13, 2008 | 27.13 | 27.13 | 26.88 | 26.88 | 589 | -0.49(-1.78%) |
Aug 12, 2008 | 27.60 | 27.60 | 27.36 | 27.36 | 1,229 | -0.33(-1.18%) |
Aug 11, 2008 | 27.47 | 27.69 | 27.47 | 27.69 | 1,975 | +0.16(+0.57%) |
Aug 08, 2008 | 26.85 | 27.67 | 26.85 | 27.53 | 1,769 | +0.69(+2.55%) |
Aug 07, 2008 | 27.80 | 27.80 | 26.85 | 26.85 | 5,337 | -0.58(-2.13%) |
Aug 06, 2008 | 27.34 | 27.43 | 27.34 | 27.43 | 1,622 | -0.27(-0.98%) |
Aug 05, 2008 | 27.42 | 27.70 | 27.01 | 27.70 | 7,035 | +0.81(+3.03%) |
Aug 04, 2008 | 27.09 | 27.09 | 26.76 | 26.89 | 5,278 | -0.27(-1.00%) |