Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.72 | 16.35 | 15.72 | 16.35 | 9,651 | +0.24(+1.50%) |
Oct 30, 2008 | 16.18 | 16.98 | 16.03 | 16.10 | 27,375 | +0.85(+5.56%) |
Oct 29, 2008 | 14.79 | 16.03 | 14.79 | 15.26 | 29,419 | +0.15(+1.02%) |
Oct 28, 2008 | 15.18 | 15.18 | 14.23 | 15.10 | 18,158 | -0.68(-4.32%) |
Oct 27, 2008 | 16.03 | 16.03 | 15.11 | 15.79 | 17,058 | -0.32(-1.98%) |
Oct 24, 2008 | 16.64 | 16.94 | 15.97 | 16.10 | 17,052 | -0.54(-3.26%) |
Oct 23, 2008 | 17.25 | 17.33 | 16.64 | 16.65 | 8,110 | -0.65(-3.74%) |
Oct 22, 2008 | 18.40 | 18.40 | 16.81 | 17.29 | 26,921 | -1.13(-6.15%) |
Oct 21, 2008 | 17.97 | 19.73 | 17.88 | 18.43 | 12,571 | +0.32(+1.76%) |
Oct 20, 2008 | 17.18 | 18.49 | 17.18 | 18.11 | 29,887 | +1.25(+7.40%) |
Oct 17, 2008 | 16.49 | 16.89 | 16.34 | 16.86 | 11,507 | +0.74(+4.59%) |
Oct 16, 2008 | 15.72 | 16.94 | 15.72 | 16.12 | 10,901 | +0.03(+0.19%) |
Oct 15, 2008 | 16.22 | 16.48 | 15.72 | 16.09 | 20,183 | +0.06(+0.34%) |
Oct 14, 2008 | 16.34 | 17.05 | 15.89 | 16.03 | 39,629 | -0.06(-0.34%) |
Oct 13, 2008 | 14.18 | 17.26 | 13.89 | 16.09 | 66,194 | +2.91(+22.08%) |
Oct 10, 2008 | 13.20 | 14.02 | 11.72 | 13.18 | 82,140 | -0.84(-6.02%) |
Oct 09, 2008 | 13.47 | 15.32 | 13.25 | 14.02 | 61,435 | +0.55(+4.12%) |
Oct 08, 2008 | 13.98 | 13.98 | 11.81 | 13.47 | 103,495 | -1.09(-7.51%) |
Oct 07, 2008 | 14.58 | 15.10 | 14.21 | 14.56 | 113,338 | -0.23(-1.56%) |
Oct 06, 2008 | 16.03 | 16.18 | 14.02 | 14.79 | 157,017 | -1.85(-11.11%) |
Oct 03, 2008 | 17.11 | 17.69 | 16.34 | 16.64 | 0 | +0.46(+2.82%) |
Oct 02, 2008 | 19.88 | 19.88 | 16.19 | 16.19 | 46,284 | -3.18(-16.44%) |
Oct 01, 2008 | 19.42 | 19.56 | 18.81 | 19.37 | 16,442 | +0.03(+0.16%) |
Sep 30, 2008 | 20.44 | 21.35 | 19.11 | 19.34 | 37,193 | -1.16(-5.64%) |
Sep 29, 2008 | 21.58 | 22.30 | 20.34 | 20.50 | 38,546 | -1.36(-6.21%) |
Sep 26, 2008 | 21.73 | 21.98 | 21.27 | 21.85 | 0 | +0.28(+1.29%) |
Sep 25, 2008 | 21.58 | 21.89 | 21.54 | 21.58 | 22,184 | -0.31(-1.41%) |
Sep 24, 2008 | 21.88 | 22.03 | 21.73 | 21.88 | 22,729 | +0.22(+1.00%) |
Sep 23, 2008 | 21.75 | 22.04 | 21.64 | 21.67 | 16,062 | -0.07(-0.33%) |
Sep 22, 2008 | 21.24 | 22.04 | 21.24 | 21.74 | 27,194 | +0.78(+3.73%) |
Sep 19, 2008 | 19.73 | 21.73 | 19.73 | 20.96 | 0 | +0.70(+3.47%) |
Sep 18, 2008 | 19.74 | 20.30 | 19.11 | 20.26 | 17,548 | +0.96(+4.98%) |
Sep 17, 2008 | 18.80 | 19.54 | 18.80 | 19.30 | 29,406 | +0.11(+0.55%) |
Sep 16, 2008 | 20.51 | 20.51 | 18.49 | 19.19 | 52,179 | -1.79(-8.51%) |
Sep 15, 2008 | 20.42 | 20.97 | 20.42 | 20.97 | 28,874 | +0.04(+0.18%) |
Sep 12, 2008 | 20.65 | 20.94 | 20.43 | 20.94 | 13,950 | +0.22(+1.06%) |
Sep 11, 2008 | 20.81 | 21.02 | 20.52 | 20.72 | 13,464 | -0.53(-2.49%) |
Sep 10, 2008 | 21.27 | 21.30 | 20.34 | 21.24 | 44,798 | -0.05(-0.25%) |
Sep 09, 2008 | 22.04 | 22.19 | 21.30 | 21.30 | 32,826 | -0.91(-4.08%) |
Sep 08, 2008 | 21.73 | 22.35 | 21.62 | 22.20 | 24,378 | +0.29(+1.34%) |
Sep 05, 2008 | 22.31 | 22.59 | 20.58 | 21.91 | 0 | -0.70(-3.11%) |
Sep 04, 2008 | 21.76 | 22.61 | 21.40 | 22.61 | 45,200 | +1.28(+6.01%) |
Sep 03, 2008 | 22.88 | 23.09 | 21.33 | 21.33 | 26,782 | -1.62(-7.08%) |
Sep 02, 2008 | 23.87 | 24.04 | 22.88 | 22.96 | 21,091 | -0.88(-3.68%) |
Aug 29, 2008 | 22.89 | 23.87 | 22.89 | 23.83 | 0 | +0.53(+2.26%) |
Aug 28, 2008 | 23.12 | 23.31 | 23.04 | 23.31 | 11,504 | +0.02(+0.11%) |
Aug 27, 2008 | 23.27 | 23.31 | 23.14 | 23.28 | 8,921 | +0.19(+0.81%) |
Aug 26, 2008 | 22.93 | 23.12 | 22.64 | 23.10 | 24,212 | +0.35(+1.52%) |
Aug 25, 2008 | 22.80 | 22.80 | 22.39 | 22.75 | 7,948 | +0.06(+0.26%) |
Aug 22, 2008 | 23.04 | 23.04 | 22.19 | 22.69 | 0 | -0.22(-0.94%) |
Aug 21, 2008 | 22.81 | 23.26 | 22.62 | 22.90 | 41,917 | +0.30(+1.31%) |
Aug 20, 2008 | 22.24 | 22.93 | 22.09 | 22.61 | 40,586 | +0.22(+0.99%) |
Aug 19, 2008 | 21.80 | 22.40 | 21.80 | 22.39 | 20,199 | +0.19(+0.87%) |
Aug 18, 2008 | 21.38 | 22.19 | 21.38 | 22.19 | 13,009 | +0.34(+1.56%) |
Aug 15, 2008 | 22.66 | 22.93 | 21.62 | 21.85 | 0 | -0.95(-4.16%) |
Aug 14, 2008 | 19.99 | 22.96 | 22.43 | 22.80 | 16,465 | +0.34(+1.52%) |
Aug 13, 2008 | 9.339 | 22.68 | 21.58 | 22.46 | 9,976 | +0.57(+2.62%) |
Aug 12, 2008 | 21.65 | 22.02 | 21.27 | 21.88 | 24,488 | +0.22(+1.00%) |
Aug 11, 2008 | 22.19 | 22.19 | 21.67 | 21.67 | 20,280 | -0.71(-3.17%) |
Aug 08, 2008 | 22.78 | 22.86 | 22.36 | 22.38 | 15,271 | -0.25(-1.09%) |
Aug 07, 2008 | 22.61 | 22.87 | 22.61 | 22.62 | 67,807 | +0.12(+0.55%) |
Aug 06, 2008 | 22.30 | 22.57 | 22.04 | 22.50 | 22,966 | -0.09(-0.41%) |
Aug 05, 2008 | 23.12 | 23.12 | 22.46 | 22.59 | 54,407 | -0.76(-3.23%) |
Aug 04, 2008 | 23.73 | 23.73 | 23.06 | 23.35 | 22,386 | -0.31(-1.30%) |