Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 23.14 | 23.59 | 22.67 | 23.40 | 20,108 | +0.21(+0.93%) |
Oct 30, 2008 | 21.26 | 23.35 | 20.76 | 23.18 | 7,209 | +2.96(+14.66%) |
Oct 29, 2008 | 20.51 | 22.39 | 19.97 | 20.22 | 12,067 | -0.02(-0.10%) |
Oct 28, 2008 | 19.89 | 20.26 | 19.20 | 20.24 | 15,607 | +0.75(+3.85%) |
Oct 27, 2008 | 19.55 | 21.10 | 19.37 | 19.49 | 6,361 | -0.74(-3.66%) |
Oct 24, 2008 | 19.01 | 21.17 | 19.01 | 20.23 | 6,454 | -0.32(-1.57%) |
Oct 23, 2008 | 21.03 | 21.19 | 20.00 | 20.55 | 9,407 | -0.92(-4.27%) |
Oct 22, 2008 | 20.88 | 22.47 | 19.86 | 21.47 | 8,561 | +0.00(+0.00%) |
Oct 21, 2008 | 22.35 | 22.54 | 21.01 | 21.47 | 10,884 | -1.36(-5.98%) |
Oct 20, 2008 | 23.39 | 23.39 | 21.26 | 22.83 | 8,324 | -0.05(-0.21%) |
Oct 17, 2008 | 22.95 | 23.63 | 21.85 | 22.88 | 26,649 | -0.51(-2.17%) |
Oct 16, 2008 | 21.38 | 23.39 | 20.69 | 23.39 | 33,103 | +2.17(+10.25%) |
Oct 15, 2008 | 21.29 | 22.30 | 20.45 | 21.21 | 15,563 | -0.38(-1.76%) |
Oct 14, 2008 | 23.29 | 23.29 | 21.05 | 21.59 | 10,982 | -1.50(-6.50%) |
Oct 13, 2008 | 19.17 | 23.42 | 18.75 | 23.09 | 19,378 | +4.49(+24.16%) |
Oct 10, 2008 | 16.88 | 18.60 | 16.57 | 18.60 | 54,337 | +0.29(+1.60%) |
Oct 09, 2008 | 19.63 | 19.95 | 18.31 | 18.31 | 17,346 | -0.99(-5.15%) |
Oct 08, 2008 | 19.98 | 21.05 | 18.22 | 19.30 | 35,863 | -0.87(-4.30%) |
Oct 07, 2008 | 22.98 | 22.98 | 20.08 | 20.17 | 23,917 | -2.42(-10.70%) |
Oct 06, 2008 | 23.23 | 23.40 | 21.27 | 22.59 | 20,236 | -1.18(-4.96%) |
Oct 03, 2008 | 24.48 | 24.48 | 23.56 | 23.77 | 9,317 | +0.19(+0.83%) |
Oct 02, 2008 | 24.08 | 24.82 | 23.57 | 23.57 | 15,955 | -0.74(-3.05%) |
Oct 01, 2008 | 24.47 | 24.82 | 22.97 | 24.31 | 16,231 | +0.07(+0.28%) |
Sep 30, 2008 | 23.38 | 24.71 | 22.90 | 24.24 | 21,781 | +1.16(+5.03%) |
Sep 29, 2008 | 24.34 | 25.19 | 21.94 | 23.08 | 16,223 | -1.76(-7.10%) |
Sep 26, 2008 | 24.75 | 25.35 | 24.48 | 24.85 | 20,116 | -0.41(-1.62%) |
Sep 25, 2008 | 25.23 | 25.46 | 24.96 | 25.26 | 13,391 | +0.13(+0.50%) |
Sep 24, 2008 | 24.88 | 25.44 | 24.76 | 25.13 | 19,883 | +0.06(+0.23%) |
Sep 23, 2008 | 23.88 | 25.67 | 23.88 | 25.07 | 20,976 | +0.70(+2.88%) |
Sep 22, 2008 | 26.33 | 26.38 | 24.32 | 24.37 | 9,560 | -1.86(-7.10%) |
Sep 19, 2008 | 26.88 | 27.72 | 24.39 | 26.23 | 107,974 | +0.88(+3.46%) |
Sep 18, 2008 | 23.11 | 25.36 | 22.18 | 25.36 | 38,340 | +3.01(+13.48%) |
Sep 17, 2008 | 24.76 | 24.98 | 22.12 | 22.34 | 12,175 | -2.87(-11.37%) |
Sep 16, 2008 | 24.11 | 25.21 | 22.67 | 25.21 | 12,399 | +1.77(+7.57%) |
Sep 15, 2008 | 24.31 | 25.19 | 23.43 | 23.43 | 10,549 | -1.19(-4.83%) |
Sep 12, 2008 | 25.55 | 25.55 | 23.97 | 24.62 | 5,921 | -0.70(-2.77%) |
Sep 11, 2008 | 25.29 | 25.35 | 25.16 | 25.33 | 10,493 | -0.11(-0.42%) |
Sep 10, 2008 | 24.07 | 25.43 | 23.78 | 25.43 | 19,975 | +2.21(+9.53%) |
Sep 09, 2008 | 23.05 | 23.78 | 23.05 | 23.22 | 8,425 | +0.22(+0.97%) |
Sep 08, 2008 | 24.48 | 24.76 | 22.82 | 23.00 | 13,918 | -0.72(-3.04%) |
Sep 05, 2008 | 23.81 | 23.87 | 23.40 | 23.72 | 4,698 | -0.18(-0.73%) |
Sep 04, 2008 | 24.30 | 24.61 | 23.89 | 23.89 | 5,064 | -0.69(-2.82%) |
Sep 03, 2008 | 25.24 | 25.70 | 24.59 | 24.59 | 15,351 | -0.35(-1.41%) |
Sep 02, 2008 | 26.13 | 26.13 | 24.75 | 24.94 | 14,597 | -0.47(-1.84%) |
Aug 29, 2008 | 25.59 | 25.59 | 25.18 | 25.40 | 9,967 | -0.16(-0.61%) |
Aug 28, 2008 | 25.18 | 25.56 | 25.18 | 25.56 | 7,239 | -0.23(-0.91%) |
Aug 27, 2008 | 25.66 | 25.83 | 25.62 | 25.79 | 6,071 | +0.20(+0.76%) |
Aug 26, 2008 | 25.91 | 25.98 | 25.39 | 25.60 | 7,644 | -0.18(-0.68%) |
Aug 25, 2008 | 25.78 | 26.32 | 25.49 | 25.77 | 8,568 | -0.55(-2.07%) |
Aug 22, 2008 | 25.68 | 26.53 | 25.54 | 26.32 | 9,180 | +0.39(+1.50%) |
Aug 21, 2008 | 25.71 | 26.17 | 25.71 | 25.93 | 3,522 | -0.45(-1.70%) |
Aug 20, 2008 | 27.05 | 27.34 | 26.38 | 26.38 | 16,079 | -0.67(-2.49%) |
Aug 19, 2008 | 26.64 | 27.23 | 26.31 | 27.05 | 5,940 | -0.19(-0.68%) |
Aug 18, 2008 | 26.66 | 27.49 | 26.14 | 27.24 | 10,690 | +0.52(+1.93%) |
Aug 15, 2008 | 27.75 | 27.77 | 26.67 | 26.72 | 17,719 | -0.66(-2.42%) |
Aug 14, 2008 | 26.77 | 27.38 | 26.54 | 27.38 | 7,785 | +0.07(+0.25%) |
Aug 13, 2008 | 27.27 | 27.31 | 27.17 | 27.31 | 13,821 | +0.05(+0.18%) |
Aug 12, 2008 | 27.61 | 27.63 | 26.82 | 27.27 | 9,328 | -0.04(-0.14%) |
Aug 11, 2008 | 26.22 | 27.63 | 25.03 | 27.30 | 12,107 | +1.46(+5.66%) |
Aug 08, 2008 | 25.14 | 26.32 | 24.46 | 25.84 | 14,948 | +0.78(+3.11%) |
Aug 07, 2008 | 25.85 | 25.85 | 24.90 | 25.06 | 9,214 | -1.16(-4.42%) |
Aug 06, 2008 | 25.98 | 26.74 | 25.04 | 26.22 | 15,071 | +0.49(+1.89%) |
Aug 05, 2008 | 26.61 | 26.82 | 24.97 | 25.74 | 13,471 | -0.30(-1.16%) |
Aug 04, 2008 | 26.24 | 26.32 | 25.86 | 26.04 | 11,774 | -0.24(-0.93%) |