Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 22.59 | 23.31 | 22.59 | 23.29 | 1,952 | +0.12(+0.51%) |
Oct 30, 2008 | 23.62 | 23.62 | 23.07 | 23.17 | 3,314 | +0.50(+2.20%) |
Oct 29, 2008 | 22.45 | 22.68 | 22.45 | 22.68 | 476 | +0.11(+0.50%) |
Oct 28, 2008 | 21.76 | 22.56 | 21.74 | 22.56 | 5,237 | +1.99(+9.68%) |
Oct 27, 2008 | 20.75 | 21.02 | 20.57 | 20.57 | 12,676 | -0.96(-4.48%) |
Oct 24, 2008 | 21.45 | 21.70 | 21.30 | 21.53 | 10,929 | -0.32(-1.47%) |
Oct 23, 2008 | 22.01 | 22.64 | 21.51 | 21.86 | 18,782 | +0.41(+1.91%) |
Oct 22, 2008 | 22.40 | 22.40 | 21.45 | 21.45 | 1,807 | -1.97(-8.42%) |
Oct 21, 2008 | 23.12 | 23.42 | 22.85 | 23.42 | 15,552 | +0.23(+0.98%) |
Oct 20, 2008 | 22.84 | 23.49 | 22.84 | 23.19 | 1,099 | +0.39(+1.71%) |
Oct 17, 2008 | 21.95 | 22.80 | 21.95 | 22.80 | 8,094 | +1.20(+5.58%) |
Oct 16, 2008 | 21.84 | 21.84 | 20.94 | 21.60 | 4,215 | +0.37(+1.75%) |
Oct 15, 2008 | 22.44 | 22.48 | 21.23 | 21.23 | 6,531 | -1.32(-5.87%) |
Oct 14, 2008 | 23.41 | 23.41 | 22.55 | 22.55 | 349 | +0.50(+2.26%) |
Oct 13, 2008 | 21.45 | 22.12 | 21.45 | 22.05 | 9,758 | +2.32(+11.75%) |
Oct 10, 2008 | 19.67 | 20.08 | 19.07 | 19.73 | 4,085 | -1.92(-8.87%) |
Oct 09, 2008 | 22.63 | 22.63 | 21.65 | 21.65 | 5,239 | -1.18(-5.19%) |
Oct 08, 2008 | 23.15 | 23.21 | 22.56 | 22.84 | 8,567 | -0.67(-2.87%) |
Oct 07, 2008 | 24.36 | 24.36 | 23.51 | 23.51 | 13,494 | -0.79(-3.24%) |
Oct 06, 2008 | 24.16 | 24.36 | 23.56 | 24.30 | 5,463 | -1.09(-4.29%) |
Oct 03, 2008 | 25.59 | 25.96 | 25.33 | 25.39 | 3,295 | -0.22(-0.85%) |
Oct 02, 2008 | 25.52 | 25.61 | 25.52 | 25.61 | 503 | -0.95(-3.58%) |
Oct 01, 2008 | 26.32 | 26.56 | 26.32 | 26.56 | 2,587 | -0.13(-0.47%) |
Sep 30, 2008 | 26.45 | 26.68 | 26.43 | 26.68 | 3,714 | +1.24(+4.88%) |
Sep 29, 2008 | 26.57 | 26.57 | 25.44 | 25.44 | 7,580 | -2.06(-7.48%) |
Sep 26, 2008 | 27.44 | 27.50 | 27.34 | 27.50 | 0 | -0.28(-0.99%) |
Sep 25, 2008 | 27.36 | 27.78 | 27.36 | 27.77 | 7,929 | +0.55(+2.04%) |
Sep 24, 2008 | 27.43 | 27.43 | 27.22 | 27.22 | 8,412 | +0.29(+1.08%) |
Sep 23, 2008 | 26.62 | 26.93 | 26.62 | 26.93 | 3,333 | -0.42(-1.54%) |
Sep 22, 2008 | 27.58 | 27.58 | 27.35 | 27.35 | 1,436 | -0.46(-1.64%) |
Sep 19, 2008 | 28.06 | 28.07 | 27.74 | 27.81 | 0 | +0.78(+2.89%) |
Sep 18, 2008 | 26.51 | 27.03 | 26.50 | 27.03 | 4,048 | +0.56(+2.13%) |
Sep 17, 2008 | 26.46 | 26.46 | 26.46 | 26.46 | 0 | +0.00(+0.00%) |
Sep 16, 2008 | 26.59 | 26.88 | 26.46 | 26.46 | 23,569 | -0.54(-2.00%) |
Sep 15, 2008 | 26.63 | 27.00 | 26.63 | 27.00 | 1,858 | -0.61(-2.22%) |
Sep 12, 2008 | 27.57 | 27.61 | 27.57 | 27.61 | 2,301 | +0.03(+0.09%) |
Sep 11, 2008 | 27.39 | 27.59 | 27.39 | 27.59 | 952 | -0.08(-0.27%) |
Sep 10, 2008 | 27.75 | 27.75 | 27.67 | 27.67 | 3,255 | +0.18(+0.64%) |
Sep 09, 2008 | 27.72 | 28.00 | 27.49 | 27.49 | 2,107 | -0.49(-1.73%) |
Sep 08, 2008 | 28.13 | 29.30 | 27.85 | 27.97 | 3,745 | +0.47(+1.71%) |
Sep 05, 2008 | 27.46 | 27.50 | 27.41 | 27.50 | 0 | -0.11(-0.38%) |
Sep 04, 2008 | 27.68 | 27.96 | 27.60 | 27.61 | 3,974 | -0.69(-2.44%) |
Sep 03, 2008 | 28.13 | 28.30 | 28.13 | 28.30 | 10,010 | +0.00(+0.00%) |
Sep 02, 2008 | 28.36 | 28.36 | 28.25 | 28.30 | 2,460 | -0.30(-1.05%) |
Aug 29, 2008 | 28.67 | 28.77 | 28.60 | 28.60 | 3,915 | +0.25(+0.88%) |
Aug 28, 2008 | 28.38 | 28.38 | 28.35 | 28.35 | 793 | +0.18(+0.62%) |
Aug 27, 2008 | 28.09 | 28.18 | 28.09 | 28.18 | 511 | +0.33(+1.20%) |
Aug 26, 2008 | 27.84 | 27.84 | 27.84 | 27.84 | 0 | +0.00(+0.00%) |
Aug 25, 2008 | 28.21 | 28.21 | 27.84 | 27.84 | 4,913 | -0.30(-1.07%) |
Aug 22, 2008 | 28.13 | 28.14 | 28.13 | 28.14 | 1,190 | -0.11(-0.40%) |
Aug 21, 2008 | 28.35 | 28.35 | 27.67 | 28.26 | 8,139 | +0.28(+0.99%) |
Aug 20, 2008 | 28.07 | 28.07 | 27.98 | 27.98 | 1,983 | -0.06(-0.22%) |
Aug 19, 2008 | 27.97 | 28.04 | 27.96 | 28.04 | 2,204 | -0.35(-1.22%) |
Aug 18, 2008 | 28.53 | 28.53 | 28.39 | 28.39 | 2,679 | +0.06(+0.22%) |
Aug 15, 2008 | 28.33 | 28.33 | 28.33 | 28.33 | 0 | -0.05(-0.18%) |
Aug 14, 2008 | 28.32 | 28.45 | 28.32 | 28.38 | 5,447 | -0.11(-0.40%) |
Aug 13, 2008 | 28.56 | 28.56 | 28.38 | 28.49 | 3,888 | -0.14(-0.48%) |
Aug 12, 2008 | 28.65 | 28.65 | 28.63 | 28.63 | 825 | -0.20(-0.70%) |
Aug 11, 2008 | 28.83 | 28.91 | 28.83 | 28.83 | 2,428 | +0.10(+0.35%) |
Aug 08, 2008 | 28.41 | 28.76 | 28.34 | 28.73 | 42,369 | +0.21(+0.75%) |
Aug 07, 2008 | 28.66 | 28.69 | 28.52 | 28.52 | 2,141 | -0.43(-1.48%) |
Aug 06, 2008 | 28.94 | 28.94 | 28.94 | 28.94 | 2,601 | -0.19(-0.65%) |
Aug 05, 2008 | 28.88 | 29.13 | 28.88 | 29.13 | 15,189 | +0.43(+1.49%) |
Aug 04, 2008 | 28.76 | 28.84 | 28.70 | 28.70 | 6,626 | -0.77(-2.63%) |