Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.17 | 17.45 | 16.92 | 17.29 | 1,722 | -0.06(-0.34%) |
Oct 30, 2008 | 17.35 | 17.35 | 17.35 | 17.35 | 505 | +0.67(+3.99%) |
Oct 29, 2008 | 16.19 | 16.69 | 16.19 | 16.68 | 11,549 | +0.66(+4.12%) |
Oct 28, 2008 | 15.69 | 16.02 | 15.50 | 16.02 | 2,265 | +0.86(+5.64%) |
Oct 27, 2008 | 15.15 | 15.41 | 15.15 | 15.17 | 1,609 | -0.94(-5.83%) |
Oct 24, 2008 | 16.22 | 16.41 | 16.10 | 16.10 | 2,206 | -0.67(-3.97%) |
Oct 23, 2008 | 17.26 | 17.43 | 16.77 | 16.77 | 3,322 | -0.90(-5.11%) |
Oct 22, 2008 | 18.11 | 18.11 | 17.67 | 17.67 | 19,549 | -0.80(-4.34%) |
Oct 21, 2008 | 18.69 | 18.79 | 18.47 | 18.47 | 3,782 | -0.39(-2.05%) |
Oct 20, 2008 | 18.70 | 18.87 | 18.62 | 18.86 | 21,294 | +0.11(+0.60%) |
Oct 17, 2008 | 18.48 | 19.00 | 18.32 | 18.75 | 3,198 | -0.77(-3.93%) |
Oct 16, 2008 | 18.99 | 19.70 | 18.86 | 19.51 | 6,708 | +0.00(+0.02%) |
Oct 15, 2008 | 19.51 | 19.51 | 19.51 | 19.51 | 186 | -0.69(-3.41%) |
Oct 14, 2008 | 20.85 | 20.85 | 20.17 | 20.20 | 17,018 | -0.46(-2.24%) |
Oct 13, 2008 | 19.86 | 20.66 | 19.68 | 20.66 | 4,388 | +1.76(+9.30%) |
Oct 10, 2008 | 18.62 | 19.16 | 18.11 | 18.90 | 50,789 | -0.07(-0.38%) |
Oct 09, 2008 | 20.32 | 20.32 | 18.97 | 18.97 | 6,348 | -1.02(-5.08%) |
Oct 08, 2008 | 20.50 | 20.64 | 19.82 | 19.99 | 14,076 | -0.21(-1.03%) |
Oct 07, 2008 | 21.39 | 21.39 | 20.20 | 20.20 | 22,419 | -1.25(-5.84%) |
Oct 06, 2008 | 21.93 | 21.95 | 20.93 | 21.45 | 36,187 | -1.39(-6.09%) |
Oct 03, 2008 | 23.14 | 23.58 | 22.69 | 22.84 | 41,204 | -0.34(-1.46%) |
Oct 02, 2008 | 23.70 | 23.70 | 23.18 | 23.18 | 4,940 | -0.58(-2.42%) |
Oct 01, 2008 | 23.71 | 23.94 | 23.47 | 23.75 | 30,617 | -0.20(-0.85%) |
Sep 30, 2008 | 23.56 | 23.97 | 23.53 | 23.96 | 162,261 | +1.20(+5.28%) |
Sep 29, 2008 | 24.34 | 24.34 | 22.73 | 22.76 | 22,920 | -2.85(-11.12%) |
Sep 26, 2008 | 25.54 | 25.66 | 24.23 | 25.60 | 0 | -0.54(-2.07%) |
Sep 25, 2008 | 26.20 | 26.28 | 26.10 | 26.14 | 4,679 | +0.06(+0.23%) |
Sep 24, 2008 | 26.28 | 26.28 | 26.08 | 26.08 | 13,012 | -0.10(-0.36%) |
Sep 23, 2008 | 26.68 | 26.76 | 26.08 | 26.18 | 19,177 | -0.80(-2.95%) |
Sep 22, 2008 | 27.24 | 27.39 | 26.98 | 26.98 | 4,319 | -0.53(-1.94%) |
Sep 19, 2008 | 27.47 | 27.72 | 27.12 | 27.51 | 0 | +0.96(+3.62%) |
Sep 18, 2008 | 25.62 | 26.55 | 25.17 | 26.55 | 20,404 | +1.34(+5.30%) |
Sep 17, 2008 | 25.78 | 25.84 | 24.96 | 25.21 | 14,227 | -0.71(-2.75%) |
Sep 16, 2008 | 25.37 | 25.92 | 25.37 | 25.92 | 7,186 | -0.25(-0.96%) |
Sep 15, 2008 | 26.16 | 26.17 | 26.01 | 26.17 | 3,716 | -0.79(-2.95%) |
Sep 12, 2008 | 26.73 | 26.97 | 26.73 | 26.97 | 3,030 | +0.31(+1.15%) |
Sep 11, 2008 | 26.32 | 26.66 | 26.19 | 26.66 | 3,913 | -0.38(-1.39%) |
Sep 10, 2008 | 27.12 | 27.12 | 26.89 | 27.04 | 6,896 | +0.18(+0.68%) |
Sep 09, 2008 | 27.41 | 27.41 | 26.86 | 26.86 | 3,092 | -0.78(-2.82%) |
Sep 08, 2008 | 28.01 | 29.14 | 27.39 | 27.63 | 5,878 | +0.18(+0.67%) |
Sep 05, 2008 | 27.39 | 27.45 | 27.32 | 27.45 | 0 | -0.10(-0.37%) |
Sep 04, 2008 | 28.19 | 28.19 | 27.55 | 27.55 | 4,072 | -0.74(-2.62%) |
Sep 03, 2008 | 28.34 | 28.34 | 28.29 | 28.29 | 1,220 | -0.08(-0.29%) |
Sep 02, 2008 | 28.57 | 28.80 | 28.34 | 28.38 | 17,653 | -0.08(-0.27%) |
Aug 29, 2008 | 28.58 | 28.62 | 28.45 | 28.45 | 5,162 | -0.11(-0.40%) |
Aug 28, 2008 | 28.50 | 29.70 | 28.44 | 28.57 | 10,760 | +0.33(+1.17%) |
Aug 27, 2008 | 28.10 | 28.24 | 28.10 | 28.24 | 552 | +0.21(+0.75%) |
Aug 26, 2008 | 28.05 | 28.06 | 28.03 | 28.03 | 7,060 | +0.08(+0.30%) |
Aug 25, 2008 | 28.16 | 28.16 | 27.88 | 27.94 | 94,104 | -0.29(-1.02%) |
Aug 22, 2008 | 28.37 | 28.45 | 28.23 | 28.23 | 2,764 | +0.02(+0.07%) |
Aug 21, 2008 | 28.00 | 28.21 | 27.99 | 28.21 | 5,184 | +0.38(+1.37%) |
Aug 20, 2008 | 27.92 | 27.92 | 27.69 | 27.83 | 4,452 | -0.20(-0.70%) |
Aug 19, 2008 | 28.17 | 28.17 | 28.02 | 28.03 | 1,538 | -0.37(-1.31%) |
Aug 18, 2008 | 28.78 | 28.96 | 28.25 | 28.40 | 93,165 | -0.33(-1.14%) |
Aug 15, 2008 | 28.74 | 28.81 | 28.73 | 28.73 | 0 | -0.11(-0.37%) |
Aug 14, 2008 | 28.89 | 29.04 | 28.71 | 28.83 | 12,662 | -0.34(-1.17%) |
Aug 13, 2008 | 29.27 | 29.27 | 29.08 | 29.18 | 9,511 | -0.53(-1.77%) |
Aug 12, 2008 | 29.92 | 29.92 | 29.70 | 29.70 | 2,191 | -0.14(-0.48%) |
Aug 11, 2008 | 29.84 | 30.03 | 29.84 | 29.84 | 6,337 | +0.04(+0.15%) |
Aug 08, 2008 | 29.54 | 29.87 | 29.54 | 29.80 | 2,841 | +0.25(+0.84%) |
Aug 07, 2008 | 29.98 | 29.98 | 29.55 | 29.55 | 1,846 | -0.52(-1.74%) |
Aug 06, 2008 | 29.77 | 30.08 | 29.77 | 30.08 | 2,690 | +0.27(+0.90%) |
Aug 05, 2008 | 29.45 | 29.81 | 29.36 | 29.81 | 11,029 | +0.84(+2.91%) |
Aug 04, 2008 | 29.10 | 29.10 | 28.97 | 28.97 | 3,986 | +0.01(+0.02%) |