Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.21 | 14.54 | 13.91 | 14.37 | 36,295 | +0.38(+2.71%) |
Oct 30, 2008 | 14.26 | 14.52 | 13.96 | 14.00 | 73,246 | +0.16(+1.17%) |
Oct 29, 2008 | 13.32 | 14.02 | 13.32 | 13.83 | 66,860 | +0.52(+3.92%) |
Oct 28, 2008 | 13.20 | 13.54 | 12.41 | 13.31 | 12,334 | +0.62(+4.91%) |
Oct 27, 2008 | 12.39 | 12.99 | 12.39 | 12.69 | 13,991 | -0.71(-5.30%) |
Oct 24, 2008 | 12.80 | 13.47 | 12.69 | 13.40 | 168,554 | -0.49(-3.52%) |
Oct 23, 2008 | 13.86 | 14.37 | 13.49 | 13.89 | 24,990 | -0.05(-0.37%) |
Oct 22, 2008 | 14.60 | 14.75 | 13.79 | 13.94 | 27,274 | -1.19(-7.88%) |
Oct 21, 2008 | 15.61 | 15.67 | 15.13 | 15.13 | 60,283 | -0.82(-5.13%) |
Oct 20, 2008 | 15.54 | 15.95 | 15.36 | 15.95 | 14,867 | +0.70(+4.61%) |
Oct 17, 2008 | 14.90 | 15.72 | 14.37 | 15.25 | 33,053 | -0.54(-3.42%) |
Oct 16, 2008 | 15.51 | 15.79 | 14.65 | 15.79 | 49,073 | +0.71(+4.71%) |
Oct 15, 2008 | 16.09 | 16.09 | 14.96 | 15.08 | 14,338 | -1.08(-6.70%) |
Oct 14, 2008 | 17.42 | 17.54 | 15.81 | 16.16 | 33,375 | -0.25(-1.50%) |
Oct 13, 2008 | 15.73 | 16.45 | 15.38 | 16.41 | 41,073 | +1.80(+12.34%) |
Oct 10, 2008 | 14.34 | 15.21 | 13.85 | 14.61 | 86,084 | -0.85(-5.48%) |
Oct 09, 2008 | 16.99 | 17.37 | 15.36 | 15.45 | 33,709 | -0.78(-4.83%) |
Oct 08, 2008 | 16.66 | 17.15 | 16.13 | 16.24 | 37,442 | -0.85(-4.99%) |
Oct 07, 2008 | 18.65 | 18.65 | 17.09 | 17.09 | 18,168 | -0.41(-2.33%) |
Oct 06, 2008 | 18.16 | 18.74 | 17.04 | 17.50 | 23,193 | -1.89(-9.73%) |
Oct 03, 2008 | 19.27 | 20.11 | 19.27 | 19.38 | 17,760 | +0.13(+0.68%) |
Oct 02, 2008 | 20.07 | 20.07 | 19.25 | 19.25 | 36,927 | -0.82(-4.10%) |
Oct 01, 2008 | 20.12 | 20.18 | 19.59 | 20.08 | 31,930 | +0.03(+0.13%) |
Sep 30, 2008 | 19.97 | 20.07 | 19.43 | 20.05 | 40,174 | +0.97(+5.06%) |
Sep 29, 2008 | 20.30 | 20.30 | 18.27 | 19.08 | 39,637 | -1.98(-9.42%) |
Sep 26, 2008 | 21.20 | 21.26 | 21.03 | 21.07 | 0 | -0.61(-2.81%) |
Sep 25, 2008 | 21.70 | 21.99 | 21.48 | 21.68 | 11,025 | +0.36(+1.68%) |
Sep 24, 2008 | 21.60 | 21.60 | 21.32 | 21.32 | 7,822 | +0.05(+0.26%) |
Sep 23, 2008 | 21.48 | 21.66 | 21.12 | 21.26 | 16,186 | -0.42(-1.93%) |
Sep 22, 2008 | 22.18 | 22.18 | 21.68 | 21.68 | 23,038 | -0.65(-2.92%) |
Sep 19, 2008 | 23.08 | 23.40 | 21.66 | 22.33 | 0 | +1.30(+6.17%) |
Sep 18, 2008 | 20.26 | 21.59 | 19.76 | 21.04 | 24,864 | +0.98(+4.86%) |
Sep 17, 2008 | 20.53 | 20.53 | 19.67 | 20.06 | 37,480 | -0.74(-3.55%) |
Sep 16, 2008 | 20.40 | 20.84 | 19.73 | 20.80 | 22,245 | -0.22(-1.06%) |
Sep 15, 2008 | 21.08 | 21.30 | 20.64 | 21.02 | 8,648 | -0.97(-4.40%) |
Sep 12, 2008 | 21.66 | 22.02 | 21.58 | 21.99 | 7,435 | +0.51(+2.39%) |
Sep 11, 2008 | 21.26 | 21.47 | 20.91 | 21.47 | 18,103 | -0.50(-2.27%) |
Sep 10, 2008 | 21.87 | 22.00 | 21.66 | 21.97 | 6,086 | +0.15(+0.68%) |
Sep 09, 2008 | 22.36 | 22.49 | 21.83 | 21.83 | 8,933 | -0.45(-2.02%) |
Sep 08, 2008 | 23.36 | 23.36 | 22.04 | 22.28 | 8,137 | +0.57(+2.61%) |
Sep 05, 2008 | 22.52 | 22.52 | 21.41 | 21.71 | 0 | -0.23(-1.03%) |
Sep 04, 2008 | 22.67 | 22.69 | 21.87 | 21.93 | 25,590 | -0.78(-3.44%) |
Sep 03, 2008 | 22.76 | 22.96 | 22.72 | 22.72 | 3,498 | -0.29(-1.28%) |
Sep 02, 2008 | 23.49 | 23.49 | 23.00 | 23.01 | 9,657 | -0.17(-0.72%) |
Aug 29, 2008 | 24.02 | 24.02 | 23.02 | 23.18 | 15,338 | -0.00(-0.01%) |
Aug 28, 2008 | 23.48 | 23.48 | 23.15 | 23.18 | 6,146 | +0.44(+1.93%) |
Aug 27, 2008 | 22.75 | 22.83 | 22.61 | 22.74 | 9,478 | +0.09(+0.42%) |
Aug 26, 2008 | 22.72 | 22.72 | 22.58 | 22.65 | 7,368 | +0.05(+0.21%) |
Aug 25, 2008 | 23.03 | 23.03 | 22.60 | 22.60 | 29,600 | -0.30(-1.30%) |
Aug 22, 2008 | 22.98 | 23.04 | 22.73 | 22.90 | 18,293 | +0.20(+0.88%) |
Aug 21, 2008 | 22.61 | 22.72 | 22.31 | 22.70 | 3,730 | -0.04(-0.16%) |
Aug 20, 2008 | 22.67 | 22.81 | 22.62 | 22.73 | 5,610 | -0.14(-0.61%) |
Aug 19, 2008 | 23.36 | 23.36 | 22.68 | 22.87 | 105,820 | -0.24(-1.04%) |
Aug 18, 2008 | 23.20 | 23.34 | 23.01 | 23.11 | 17,998 | -0.01(-0.06%) |
Aug 15, 2008 | 23.82 | 23.82 | 23.01 | 23.13 | 0 | -0.05(-0.23%) |
Aug 14, 2008 | 23.25 | 23.36 | 23.18 | 23.18 | 11,816 | -0.11(-0.46%) |
Aug 13, 2008 | 23.88 | 23.88 | 23.08 | 23.29 | 29,495 | -0.59(-2.47%) |
Aug 12, 2008 | 24.84 | 24.84 | 23.88 | 23.88 | 5,397 | -0.33(-1.34%) |
Aug 11, 2008 | 24.19 | 24.38 | 24.03 | 24.20 | 8,231 | +0.30(+1.24%) |
Aug 08, 2008 | 23.73 | 24.04 | 23.67 | 23.91 | 8,859 | -0.11(-0.45%) |
Aug 07, 2008 | 24.36 | 24.36 | 23.99 | 24.01 | 15,728 | -0.34(-1.39%) |
Aug 06, 2008 | 23.99 | 24.36 | 23.99 | 24.35 | 7,816 | +0.12(+0.51%) |
Aug 05, 2008 | 23.71 | 24.23 | 23.71 | 24.23 | 3,441 | +0.74(+3.17%) |
Aug 04, 2008 | 23.84 | 23.84 | 23.39 | 23.48 | 7,512 | -0.18(-0.74%) |