Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 32.65 | 32.65 | 32.45 | 32.45 | 2,000 | -0.54(-1.64%) |
Oct 30, 2008 | 33.10 | 33.25 | 32.99 | 32.99 | 1,700 | -0.96(-2.83%) |
Oct 29, 2008 | 33.87 | 33.95 | 33.87 | 33.95 | 2,200 | +2.64(+8.43%) |
Oct 28, 2008 | 31.34 | 31.34 | 31.31 | 31.31 | 1,800 | -0.19(-0.60%) |
Oct 27, 2008 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Oct 24, 2008 | 31.07 | 31.50 | 31.07 | 31.50 | 8,700 | +0.15(+0.48%) |
Oct 23, 2008 | 31.40 | 31.44 | 31.35 | 31.35 | 2,300 | -0.29(-0.92%) |
Oct 22, 2008 | 31.57 | 31.64 | 31.57 | 31.64 | 332 | -1.20(-3.65%) |
Oct 21, 2008 | 32.84 | 32.84 | 32.84 | 32.84 | 0 | +0.00(+0.00%) |
Oct 20, 2008 | 33.41 | 33.41 | 32.84 | 32.84 | 3,000 | -0.89(-2.64%) |
Oct 17, 2008 | 33.71 | 33.73 | 33.58 | 33.73 | 1,900 | +0.30(+0.89%) |
Oct 16, 2008 | 33.43 | 33.43 | 33.43 | 33.43 | 155 | -2.46(-6.85%) |
Oct 14, 2008 | 35.89 | 35.89 | 35.89 | 35.89 | 0 | +0.00(+0.00%) |
Oct 13, 2008 | 36.10 | 36.10 | 35.75 | 35.89 | 1,500 | -1.15(-3.10%) |
Oct 10, 2008 | 37.04 | 37.04 | 37.04 | 37.04 | 0 | +0.00(+0.00%) |
Oct 09, 2008 | 36.85 | 37.04 | 36.85 | 37.04 | 1,300 | -0.48(-1.28%) |
Oct 08, 2008 | 37.50 | 37.52 | 37.50 | 37.52 | 1,000 | -0.39(-1.03%) |
Oct 07, 2008 | 37.91 | 37.91 | 37.91 | 37.91 | 0 | +0.00(+0.00%) |
Oct 06, 2008 | 37.90 | 38.31 | 37.90 | 37.91 | 1,600 | -1.31(-3.33%) |
Oct 03, 2008 | 39.27 | 39.27 | 38.91 | 39.22 | 6,094 | +0.65(+1.67%) |
Oct 02, 2008 | 38.49 | 38.57 | 38.49 | 38.57 | 1,150 | -1.74(-4.32%) |
Oct 01, 2008 | 40.31 | 40.31 | 40.31 | 40.31 | 0 | +0.00(+0.00%) |
Sep 30, 2008 | 40.17 | 40.31 | 40.17 | 40.31 | 1,100 | +0.38(+0.95%) |
Sep 29, 2008 | 39.88 | 39.93 | 39.88 | 39.93 | 209 | -3.37(-7.78%) |
Sep 26, 2008 | 43.30 | 43.30 | 43.30 | 43.30 | 0 | -0.34(-0.78%) |
Sep 25, 2008 | 43.64 | 43.64 | 43.64 | 43.64 | 200 | +0.66(+1.54%) |
Sep 24, 2008 | 42.98 | 42.98 | 42.98 | 42.98 | 0 | +0.00(+0.00%) |
Sep 23, 2008 | 42.88 | 42.98 | 42.88 | 42.98 | 600 | -0.44(-1.01%) |
Sep 22, 2008 | 43.20 | 43.42 | 42.19 | 43.42 | 1,837 | +1.03(+2.43%) |
Sep 19, 2008 | 42.39 | 42.39 | 42.39 | 42.39 | 0 | +0.29(+0.69%) |
Sep 18, 2008 | 42.42 | 42.42 | 41.96 | 42.10 | 4,900 | +1.20(+2.93%) |
Sep 17, 2008 | 40.40 | 41.27 | 40.22 | 40.90 | 14,500 | +0.40(+0.99%) |
Sep 16, 2008 | 40.63 | 40.63 | 40.24 | 40.50 | 7,000 | -0.78(-1.89%) |
Sep 15, 2008 | 40.62 | 41.30 | 40.62 | 41.28 | 3,700 | +0.99(+2.46%) |
Sep 12, 2008 | 40.29 | 40.29 | 40.29 | 40.29 | 0 | +0.00(+0.00%) |
Sep 11, 2008 | 40.07 | 40.29 | 40.05 | 40.29 | 7,300 | -0.78(-1.90%) |
Sep 10, 2008 | 40.92 | 41.07 | 40.92 | 41.07 | 2,400 | +0.46(+1.13%) |
Sep 09, 2008 | 40.41 | 40.61 | 40.41 | 40.61 | 2,800 | -0.16(-0.39%) |
Sep 08, 2008 | 40.16 | 40.86 | 40.16 | 40.77 | 2,063 | -0.94(-2.25%) |
Sep 05, 2008 | 41.89 | 42.00 | 41.71 | 41.71 | 0 | -0.60(-1.42%) |
Sep 04, 2008 | 42.31 | 42.31 | 42.31 | 42.31 | 800 | -0.32(-0.75%) |
Sep 03, 2008 | 42.76 | 42.98 | 42.56 | 42.63 | 7,912 | +0.24(+0.57%) |
Sep 02, 2008 | 42.19 | 42.55 | 42.19 | 42.39 | 3,800 | -3.50(-7.63%) |
Aug 29, 2008 | 46.71 | 46.71 | 45.88 | 45.89 | 3,400 | +0.54(+1.19%) |
Aug 28, 2008 | 46.70 | 46.76 | 45.35 | 45.35 | 3,400 | -1.45(-3.10%) |
Aug 27, 2008 | 47.00 | 47.00 | 46.69 | 46.80 | 3,960 | +2.27(+5.10%) |
Aug 25, 2008 | 44.53 | 44.53 | 44.53 | 44.53 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 44.53 | 44.53 | 44.53 | 44.53 | 300 | -0.40(-0.89%) |
Aug 21, 2008 | 44.53 | 45.05 | 44.53 | 44.93 | 390 | +3.20(+7.67%) |
Aug 20, 2008 | 42.13 | 42.13 | 41.68 | 41.73 | 3,700 | +0.54(+1.31%) |
Aug 18, 2008 | 41.19 | 41.19 | 41.19 | 41.19 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 41.19 | 41.19 | 41.19 | 41.19 | 0 | -1.60(-3.74%) |
Aug 14, 2008 | 42.79 | 42.79 | 42.79 | 42.79 | 0 | +0.00(+0.00%) |
Aug 13, 2008 | 42.32 | 42.79 | 41.97 | 42.79 | 12,600 | -0.19(-0.44%) |
Aug 12, 2008 | 43.01 | 43.03 | 42.98 | 42.98 | 600 | +0.28(+0.65%) |
Aug 11, 2008 | 42.26 | 42.70 | 42.26 | 42.70 | 3,130 | +0.01(+0.02%) |
Aug 08, 2008 | 42.64 | 42.69 | 42.64 | 42.69 | 600 | -0.80(-1.84%) |
Aug 07, 2008 | 43.49 | 43.49 | 43.49 | 43.49 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 44.26 | 44.26 | 43.49 | 43.49 | 500 | +0.28(+0.65%) |
Aug 05, 2008 | 43.72 | 43.72 | 43.17 | 43.21 | 3,200 | -0.27(-0.62%) |
Aug 04, 2008 | 46.10 | 46.10 | 43.46 | 43.48 | 7,700 | -1.90(-4.19%) |