Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 24.64 | 26.27 | 23.85 | 25.88 | 113,665 | +1.88(+7.84%) |
Oct 30, 2008 | 23.93 | 24.00 | 23.47 | 23.99 | 126,951 | +0.31(+1.29%) |
Oct 29, 2008 | 24.04 | 24.56 | 23.57 | 23.69 | 119,635 | -0.24(-1.00%) |
Oct 28, 2008 | 23.80 | 23.99 | 22.62 | 23.93 | 123,970 | +0.56(+2.40%) |
Oct 27, 2008 | 23.57 | 23.99 | 23.15 | 23.37 | 69,462 | -0.47(-1.97%) |
Oct 24, 2008 | 22.68 | 24.32 | 19.86 | 23.84 | 69,515 | -0.35(-1.43%) |
Oct 23, 2008 | 23.24 | 24.53 | 23.19 | 24.18 | 64,650 | +1.06(+4.60%) |
Oct 22, 2008 | 23.15 | 24.28 | 22.73 | 23.12 | 43,073 | -0.62(-2.61%) |
Oct 21, 2008 | 24.18 | 24.80 | 23.74 | 23.74 | 32,209 | -0.87(-3.52%) |
Oct 20, 2008 | 24.66 | 25.17 | 23.68 | 24.61 | 36,461 | +0.36(+1.50%) |
Oct 17, 2008 | 23.91 | 25.00 | 22.91 | 24.24 | 97,952 | -0.12(-0.51%) |
Oct 16, 2008 | 23.01 | 24.43 | 22.81 | 24.37 | 101,010 | +1.58(+6.92%) |
Oct 15, 2008 | 24.49 | 25.21 | 22.54 | 22.79 | 58,691 | -2.10(-8.42%) |
Oct 14, 2008 | 25.33 | 26.43 | 24.13 | 24.89 | 66,246 | +0.13(+0.53%) |
Oct 13, 2008 | 22.94 | 24.75 | 20.85 | 24.75 | 88,225 | +2.68(+12.15%) |
Oct 10, 2008 | 21.09 | 22.07 | 20.37 | 22.07 | 173,444 | +0.07(+0.30%) |
Oct 09, 2008 | 24.90 | 25.31 | 21.93 | 22.01 | 100,645 | -2.55(-10.38%) |
Oct 08, 2008 | 25.00 | 26.55 | 24.56 | 24.56 | 121,501 | -0.80(-3.16%) |
Oct 07, 2008 | 25.35 | 26.57 | 25.31 | 25.36 | 69,925 | -0.77(-2.94%) |
Oct 06, 2008 | 26.92 | 27.85 | 25.50 | 26.12 | 85,588 | -1.31(-4.78%) |
Oct 03, 2008 | 27.83 | 27.83 | 27.26 | 27.44 | 62,302 | -0.21(-0.75%) |
Oct 02, 2008 | 27.96 | 28.08 | 27.53 | 27.64 | 52,667 | -0.45(-1.59%) |
Oct 01, 2008 | 27.85 | 28.47 | 26.68 | 28.09 | 58,377 | +0.11(+0.38%) |
Sep 30, 2008 | 27.03 | 28.46 | 27.03 | 27.98 | 118,322 | +1.17(+4.37%) |
Sep 29, 2008 | 27.45 | 28.17 | 26.74 | 26.81 | 72,192 | -1.39(-4.92%) |
Sep 26, 2008 | 28.05 | 28.34 | 27.99 | 28.19 | 127,098 | -0.31(-1.07%) |
Sep 25, 2008 | 28.33 | 28.95 | 28.29 | 28.50 | 133,168 | +0.07(+0.23%) |
Sep 24, 2008 | 28.52 | 28.75 | 27.96 | 28.43 | 171,919 | -0.08(-0.29%) |
Sep 23, 2008 | 27.92 | 28.57 | 27.59 | 28.52 | 140,662 | +0.66(+2.37%) |
Sep 22, 2008 | 27.95 | 28.05 | 27.56 | 27.86 | 102,007 | -0.19(-0.68%) |
Sep 19, 2008 | 28.38 | 28.47 | 27.54 | 28.05 | 293,556 | +0.40(+1.46%) |
Sep 18, 2008 | 27.71 | 28.13 | 26.75 | 27.64 | 192,020 | +0.41(+1.52%) |
Sep 17, 2008 | 27.60 | 27.60 | 26.85 | 27.23 | 74,758 | -0.76(-2.71%) |
Sep 16, 2008 | 26.63 | 28.05 | 26.58 | 27.99 | 121,239 | +0.88(+3.26%) |
Sep 15, 2008 | 27.21 | 28.05 | 27.03 | 27.11 | 122,713 | -0.45(-1.65%) |
Sep 12, 2008 | 27.73 | 28.00 | 27.30 | 27.56 | 95,169 | -0.29(-1.04%) |
Sep 11, 2008 | 27.67 | 27.86 | 27.23 | 27.85 | 90,249 | +0.08(+0.30%) |
Sep 10, 2008 | 28.04 | 28.05 | 27.68 | 27.77 | 102,663 | +0.00(+0.00%) |
Sep 09, 2008 | 28.14 | 28.19 | 27.64 | 27.77 | 96,635 | -0.29(-1.03%) |
Sep 08, 2008 | 28.46 | 28.55 | 27.71 | 28.05 | 90,843 | +0.16(+0.56%) |
Sep 05, 2008 | 27.53 | 28.06 | 27.25 | 27.90 | 182,108 | +0.37(+1.35%) |
Sep 04, 2008 | 27.75 | 28.14 | 27.38 | 27.53 | 61,488 | -0.37(-1.33%) |
Sep 03, 2008 | 27.98 | 28.27 | 27.83 | 27.90 | 142,757 | -0.20(-0.70%) |
Sep 02, 2008 | 28.23 | 28.99 | 27.81 | 28.10 | 97,471 | +0.30(+1.07%) |
Aug 29, 2008 | 28.19 | 28.40 | 27.67 | 27.80 | 85,115 | -0.50(-1.75%) |
Aug 28, 2008 | 27.69 | 28.43 | 27.26 | 28.29 | 80,253 | +0.60(+2.18%) |
Aug 27, 2008 | 27.67 | 28.05 | 26.88 | 27.69 | 56,492 | +0.08(+0.30%) |
Aug 26, 2008 | 27.57 | 28.22 | 26.91 | 27.61 | 87,643 | +0.07(+0.24%) |
Aug 25, 2008 | 28.33 | 28.34 | 27.29 | 27.54 | 72,704 | -0.78(-2.77%) |
Aug 22, 2008 | 28.10 | 28.60 | 27.86 | 28.33 | 52,636 | +0.38(+1.36%) |
Aug 21, 2008 | 27.72 | 28.09 | 27.53 | 27.95 | 145,007 | -0.01(-0.03%) |
Aug 20, 2008 | 27.81 | 28.37 | 26.09 | 27.96 | 78,722 | -0.01(-0.03%) |
Aug 19, 2008 | 28.40 | 28.64 | 27.83 | 27.96 | 39,191 | -0.61(-2.14%) |
Aug 18, 2008 | 28.80 | 29.03 | 28.29 | 28.57 | 79,309 | -0.06(-0.20%) |
Aug 15, 2008 | 28.88 | 29.76 | 27.92 | 28.63 | 126,353 | +0.07(+0.23%) |
Aug 14, 2008 | 27.97 | 28.72 | 27.91 | 28.57 | 45,869 | +0.39(+1.38%) |
Aug 13, 2008 | 28.14 | 28.69 | 27.58 | 28.18 | 65,673 | -0.09(-0.32%) |
Aug 12, 2008 | 27.95 | 28.29 | 27.72 | 28.27 | 73,959 | +0.35(+1.24%) |
Aug 11, 2008 | 27.23 | 28.78 | 27.03 | 27.92 | 79,757 | +0.68(+2.51%) |
Aug 08, 2008 | 26.89 | 27.24 | 25.90 | 27.24 | 92,682 | +0.62(+2.33%) |
Aug 07, 2008 | 26.61 | 26.90 | 26.32 | 26.62 | 52,078 | -0.25(-0.92%) |
Aug 06, 2008 | 26.86 | 27.15 | 26.57 | 26.87 | 62,893 | -0.01(-0.03%) |
Aug 05, 2008 | 26.38 | 26.87 | 26.02 | 26.87 | 159,303 | +0.64(+2.42%) |
Aug 04, 2008 | 26.23 | 26.40 | 25.99 | 26.24 | 99,635 | -0.11(-0.41%) |