Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 25.32 | 26.00 | 25.25 | 25.56 | 7,227 | +0.24(+0.94%) |
Oct 30, 2008 | 25.30 | 25.51 | 25.19 | 25.32 | 34,075 | +0.50(+2.02%) |
Oct 29, 2008 | 24.54 | 25.22 | 24.24 | 24.82 | 13,952 | +0.28(+1.13%) |
Oct 28, 2008 | 23.80 | 24.61 | 23.45 | 24.54 | 40,877 | +2.09(+9.32%) |
Oct 27, 2008 | 22.94 | 23.15 | 22.45 | 22.45 | 13,799 | -1.26(-5.29%) |
Oct 24, 2008 | 23.13 | 24.37 | 23.13 | 23.71 | 26,391 | -0.58(-2.37%) |
Oct 23, 2008 | 23.93 | 24.54 | 23.79 | 24.28 | 11,134 | +0.88(+3.77%) |
Oct 22, 2008 | 24.35 | 24.35 | 23.40 | 23.40 | 11,313 | -1.64(-6.57%) |
Oct 21, 2008 | 25.02 | 25.22 | 24.90 | 25.04 | 6,775 | -0.19(-0.74%) |
Oct 20, 2008 | 25.10 | 25.51 | 25.06 | 25.23 | 36,667 | +0.85(+3.50%) |
Oct 17, 2008 | 23.55 | 24.86 | 23.55 | 24.38 | 8,172 | +1.22(+5.26%) |
Oct 16, 2008 | 23.42 | 23.42 | 22.61 | 23.16 | 8,663 | -0.22(-0.96%) |
Oct 15, 2008 | 24.05 | 24.09 | 23.39 | 23.39 | 14,024 | -0.87(-3.60%) |
Oct 14, 2008 | 25.40 | 25.40 | 24.18 | 24.26 | 9,940 | +1.05(+4.55%) |
Oct 13, 2008 | 22.89 | 23.57 | 22.61 | 23.20 | 28,655 | +1.72(+8.03%) |
Oct 10, 2008 | 21.16 | 22.06 | 20.06 | 21.48 | 41,299 | -0.92(-4.10%) |
Oct 09, 2008 | 23.50 | 23.57 | 22.39 | 22.40 | 14,474 | -0.69(-2.98%) |
Oct 08, 2008 | 23.36 | 23.91 | 22.97 | 23.09 | 26,197 | -1.13(-4.66%) |
Oct 07, 2008 | 24.97 | 25.16 | 24.21 | 24.21 | 44,355 | -0.49(-1.97%) |
Oct 06, 2008 | 25.77 | 25.77 | 24.69 | 24.70 | 57,542 | -1.94(-7.27%) |
Oct 03, 2008 | 26.69 | 27.08 | 26.64 | 26.64 | 16,661 | -0.19(-0.71%) |
Oct 02, 2008 | 27.34 | 27.34 | 26.81 | 26.83 | 21,949 | -1.08(-3.87%) |
Oct 01, 2008 | 27.94 | 28.11 | 27.82 | 27.91 | 10,516 | -0.55(-1.94%) |
Sep 30, 2008 | 28.17 | 28.64 | 28.06 | 28.46 | 56,524 | +0.90(+3.26%) |
Sep 29, 2008 | 28.17 | 28.17 | 27.53 | 27.56 | 20,254 | -1.23(-4.27%) |
Sep 26, 2008 | 28.61 | 28.83 | 28.54 | 28.79 | 0 | -0.37(-1.27%) |
Sep 25, 2008 | 29.00 | 29.20 | 29.00 | 29.16 | 24,669 | +0.52(+1.82%) |
Sep 24, 2008 | 28.86 | 28.95 | 28.64 | 28.64 | 15,736 | +0.12(+0.42%) |
Sep 23, 2008 | 28.49 | 28.62 | 28.26 | 28.52 | 21,028 | +0.13(+0.47%) |
Sep 22, 2008 | 28.82 | 28.82 | 28.35 | 28.38 | 9,504 | -1.14(-3.87%) |
Sep 19, 2008 | 29.46 | 30.08 | 28.93 | 29.53 | 0 | +0.40(+1.36%) |
Sep 18, 2008 | 29.03 | 29.43 | 28.32 | 29.13 | 40,644 | +1.40(+5.04%) |
Sep 17, 2008 | 28.33 | 28.38 | 27.45 | 27.73 | 41,465 | -1.05(-3.66%) |
Sep 16, 2008 | 28.56 | 28.94 | 28.19 | 28.79 | 16,188 | +0.18(+0.63%) |
Sep 15, 2008 | 28.45 | 28.80 | 28.18 | 28.61 | 27,482 | -0.75(-2.55%) |
Sep 12, 2008 | 29.36 | 29.46 | 29.34 | 29.35 | 4,070 | +0.12(+0.42%) |
Sep 11, 2008 | 28.85 | 29.30 | 28.84 | 29.23 | 34,061 | +0.07(+0.24%) |
Sep 10, 2008 | 29.19 | 29.35 | 29.03 | 29.16 | 8,979 | +0.40(+1.38%) |
Sep 09, 2008 | 32.24 | 32.24 | 28.76 | 28.76 | 33,676 | -0.69(-2.33%) |
Sep 08, 2008 | 29.33 | 30.57 | 29.10 | 29.45 | 24,458 | +0.66(+2.31%) |
Sep 05, 2008 | 28.70 | 28.91 | 28.46 | 28.79 | 0 | +0.11(+0.40%) |
Sep 04, 2008 | 29.09 | 29.09 | 28.64 | 28.67 | 19,504 | -0.70(-2.40%) |
Sep 03, 2008 | 29.63 | 29.63 | 29.26 | 29.38 | 123,807 | -0.24(-0.81%) |
Sep 02, 2008 | 30.00 | 30.00 | 29.62 | 29.62 | 22,781 | -0.78(-2.57%) |
Aug 29, 2008 | 30.54 | 30.63 | 30.33 | 30.40 | 11,793 | +0.16(+0.53%) |
Aug 28, 2008 | 30.21 | 30.43 | 30.12 | 30.24 | 21,423 | +0.24(+0.79%) |
Aug 27, 2008 | 29.91 | 30.07 | 29.77 | 30.00 | 22,352 | +0.15(+0.49%) |
Aug 26, 2008 | 29.84 | 29.98 | 29.73 | 29.85 | 13,608 | +0.24(+0.83%) |
Aug 25, 2008 | 30.05 | 30.05 | 29.58 | 29.61 | 48,185 | -0.39(-1.31%) |
Aug 22, 2008 | 30.03 | 30.06 | 29.91 | 30.00 | 5,812 | -0.21(-0.69%) |
Aug 21, 2008 | 29.88 | 30.22 | 29.88 | 30.21 | 42,517 | +0.20(+0.67%) |
Aug 20, 2008 | 29.65 | 30.00 | 29.53 | 30.00 | 14,716 | +0.56(+1.90%) |
Aug 19, 2008 | 29.29 | 29.44 | 29.22 | 29.44 | 14,348 | -0.24(-0.81%) |
Aug 18, 2008 | 29.88 | 29.98 | 29.68 | 29.68 | 5,353 | +0.21(+0.70%) |
Aug 15, 2008 | 29.74 | 29.74 | 29.47 | 29.48 | 0 | -0.22(-0.73%) |
Aug 14, 2008 | 29.48 | 29.94 | 29.44 | 29.69 | 33,663 | -0.18(-0.62%) |
Aug 13, 2008 | 29.91 | 29.97 | 29.75 | 29.88 | 30,115 | -0.31(-1.04%) |
Aug 12, 2008 | 30.04 | 30.27 | 30.04 | 30.19 | 26,733 | -0.31(-1.01%) |
Aug 11, 2008 | 30.61 | 30.64 | 30.50 | 30.50 | 3,573 | -0.06(-0.19%) |
Aug 08, 2008 | 30.25 | 30.57 | 30.25 | 30.56 | 15,485 | +0.38(+1.26%) |
Aug 07, 2008 | 30.36 | 30.45 | 30.18 | 30.18 | 2,852 | -0.83(-2.68%) |
Aug 06, 2008 | 31.00 | 31.01 | 30.93 | 31.01 | 5,835 | +0.11(+0.36%) |
Aug 05, 2008 | 30.76 | 30.90 | 30.71 | 30.90 | 7,615 | +0.44(+1.45%) |
Aug 04, 2008 | 30.64 | 30.65 | 30.45 | 30.45 | 18,945 | -1.05(-3.32%) |