Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.44 | 14.76 | 14.27 | 14.61 | 14,690 | +0.72(+5.20%) |
Oct 30, 2008 | 14.32 | 14.42 | 13.72 | 13.89 | 14,427 | +0.11(+0.78%) |
Oct 29, 2008 | 13.57 | 13.84 | 13.54 | 13.78 | 13,045 | -0.33(-2.37%) |
Oct 28, 2008 | 13.27 | 14.11 | 12.94 | 14.11 | 14,532 | +1.41(+11.08%) |
Oct 27, 2008 | 12.60 | 13.54 | 12.53 | 12.71 | 98,234 | -0.63(-4.70%) |
Oct 24, 2008 | 12.82 | 13.54 | 12.71 | 13.33 | 55,762 | -0.80(-5.66%) |
Oct 23, 2008 | 14.61 | 14.61 | 13.46 | 14.13 | 90,477 | +0.59(+4.36%) |
Oct 22, 2008 | 14.48 | 14.48 | 13.48 | 13.54 | 27,892 | -2.93(-17.77%) |
Oct 21, 2008 | 15.24 | 16.49 | 15.01 | 16.47 | 63,406 | +0.65(+4.09%) |
Oct 20, 2008 | 15.40 | 17.90 | 15.33 | 15.82 | 42,855 | +0.47(+3.06%) |
Oct 17, 2008 | 15.01 | 15.92 | 15.01 | 15.35 | 9,396 | -0.24(-1.52%) |
Oct 16, 2008 | 15.41 | 16.20 | 14.67 | 15.59 | 9,027 | +0.88(+6.00%) |
Oct 15, 2008 | 16.28 | 16.28 | 14.70 | 14.70 | 79,899 | -1.90(-11.46%) |
Oct 14, 2008 | 17.45 | 18.56 | 14.52 | 16.61 | 39,544 | -0.56(-3.26%) |
Oct 13, 2008 | 15.94 | 17.24 | 15.94 | 17.17 | 16,304 | +2.25(+15.11%) |
Oct 10, 2008 | 14.94 | 16.03 | 13.46 | 14.91 | 48,547 | -1.55(-9.43%) |
Oct 09, 2008 | 16.52 | 16.99 | 15.70 | 16.47 | 26,395 | -0.42(-2.47%) |
Oct 08, 2008 | 16.49 | 17.42 | 15.03 | 16.88 | 28,297 | +0.36(+2.17%) |
Oct 07, 2008 | 16.93 | 19.57 | 15.75 | 16.52 | 48,412 | -0.84(-4.81%) |
Oct 06, 2008 | 17.58 | 18.59 | 15.78 | 17.36 | 102,507 | -0.97(-5.30%) |
Oct 03, 2008 | 18.85 | 19.28 | 18.33 | 18.33 | 35,932 | -0.52(-2.75%) |
Oct 02, 2008 | 19.14 | 20.08 | 18.49 | 18.85 | 56,830 | -0.60(-3.07%) |
Oct 01, 2008 | 19.01 | 20.40 | 18.87 | 19.45 | 17,059 | -0.08(-0.39%) |
Sep 30, 2008 | 19.04 | 20.58 | 18.78 | 19.52 | 48,947 | +0.40(+2.08%) |
Sep 29, 2008 | 19.98 | 19.98 | 13.65 | 19.12 | 71,699 | -0.88(-4.41%) |
Sep 26, 2008 | 19.74 | 20.02 | 19.63 | 20.01 | 0 | -0.29(-1.42%) |
Sep 25, 2008 | 20.05 | 20.74 | 20.05 | 20.29 | 68,419 | +0.50(+2.50%) |
Sep 24, 2008 | 19.88 | 20.08 | 19.78 | 19.80 | 15,111 | -0.11(-0.57%) |
Sep 23, 2008 | 20.01 | 20.38 | 19.78 | 19.91 | 30,627 | -0.44(-2.14%) |
Sep 22, 2008 | 20.28 | 20.79 | 19.68 | 20.35 | 58,402 | +0.08(+0.38%) |
Sep 19, 2008 | 22.57 | 22.57 | 0.1253 | 20.27 | 0 | +0.66(+3.35%) |
Sep 18, 2008 | 19.13 | 20.05 | 18.62 | 19.61 | 85,438 | +0.79(+4.22%) |
Sep 17, 2008 | 19.13 | 20.28 | 18.57 | 18.82 | 207,917 | -1.44(-7.12%) |
Sep 16, 2008 | 19.66 | 20.32 | 19.52 | 20.26 | 77,547 | -0.08(-0.38%) |
Sep 15, 2008 | 20.56 | 20.89 | 20.34 | 20.34 | 63,844 | -1.19(-5.51%) |
Sep 12, 2008 | 21.14 | 21.54 | 21.04 | 21.53 | 39,308 | +0.32(+1.49%) |
Sep 11, 2008 | 20.88 | 21.36 | 20.77 | 21.21 | 33,065 | -0.34(-1.58%) |
Sep 10, 2008 | 21.65 | 21.75 | 21.44 | 21.55 | 61,059 | +0.34(+1.60%) |
Sep 09, 2008 | 21.84 | 21.84 | 21.21 | 21.21 | 44,719 | -0.80(-3.63%) |
Sep 08, 2008 | 22.41 | 23.26 | 21.83 | 22.01 | 28,705 | +0.43(+1.99%) |
Sep 05, 2008 | 21.37 | 21.61 | 21.27 | 21.58 | 0 | +0.23(+1.06%) |
Sep 04, 2008 | 21.96 | 21.96 | 21.19 | 21.36 | 32,518 | -0.68(-3.09%) |
Sep 03, 2008 | 22.24 | 22.29 | 21.95 | 22.04 | 25,855 | -0.25(-1.12%) |
Sep 02, 2008 | 22.68 | 22.70 | 22.29 | 22.29 | 57,421 | -0.85(-3.66%) |
Aug 29, 2008 | 23.15 | 23.22 | 23.03 | 23.13 | 65,983 | -0.14(-0.59%) |
Aug 28, 2008 | 23.26 | 23.34 | 23.15 | 23.27 | 13,902 | +0.23(+0.98%) |
Aug 27, 2008 | 22.92 | 23.11 | 22.89 | 23.04 | 10,102 | +0.43(+1.90%) |
Aug 26, 2008 | 22.65 | 22.65 | 22.55 | 22.61 | 13,050 | +0.00(+0.02%) |
Aug 25, 2008 | 22.77 | 22.79 | 22.55 | 22.61 | 19,979 | -0.47(-2.04%) |
Aug 22, 2008 | 23.06 | 23.09 | 22.99 | 23.08 | 50,129 | +0.02(+0.11%) |
Aug 21, 2008 | 22.91 | 23.21 | 22.88 | 23.06 | 15,535 | -0.06(-0.25%) |
Aug 20, 2008 | 23.05 | 23.15 | 22.91 | 23.11 | 33,722 | +0.31(+1.35%) |
Aug 19, 2008 | 22.83 | 22.90 | 22.72 | 22.80 | 25,960 | -0.33(-1.42%) |
Aug 18, 2008 | 23.45 | 23.45 | 22.97 | 23.13 | 46,372 | -0.43(-1.82%) |
Aug 15, 2008 | 23.62 | 23.62 | 23.48 | 23.56 | 0 | -0.24(-1.03%) |
Aug 14, 2008 | 23.64 | 23.84 | 23.64 | 23.81 | 33,412 | +0.21(+0.91%) |
Aug 13, 2008 | 23.53 | 23.69 | 23.40 | 23.59 | 15,724 | +0.14(+0.59%) |
Aug 12, 2008 | 23.63 | 23.63 | 23.40 | 23.45 | 19,716 | -0.26(-1.09%) |
Aug 11, 2008 | 23.78 | 23.91 | 23.71 | 23.71 | 31,147 | +0.02(+0.10%) |
Aug 08, 2008 | 23.35 | 23.95 | 23.26 | 23.69 | 43,452 | +0.37(+1.57%) |
Aug 07, 2008 | 23.54 | 23.81 | 23.32 | 23.32 | 26,249 | -0.50(-2.11%) |
Aug 06, 2008 | 23.60 | 23.82 | 23.52 | 23.82 | 29,417 | +0.05(+0.23%) |
Aug 05, 2008 | 23.43 | 23.77 | 23.35 | 23.77 | 24,990 | +0.39(+1.67%) |
Aug 04, 2008 | 23.64 | 23.64 | 23.32 | 23.38 | 45,283 | -0.31(-1.29%) |