Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 26.45 | 27.50 | 26.30 | 27.38 | 359,105 | +0.31(+1.15%) |
Oct 30, 2008 | 26.98 | 27.19 | 25.69 | 27.07 | 164,342 | +1.56(+6.12%) |
Oct 29, 2008 | 25.00 | 26.66 | 24.45 | 25.51 | 244,623 | +0.69(+2.78%) |
Oct 28, 2008 | 23.96 | 26.00 | 23.37 | 24.82 | 221,589 | +0.68(+2.82%) |
Oct 27, 2008 | 22.55 | 25.04 | 22.55 | 24.14 | 253,135 | +1.37(+6.02%) |
Oct 24, 2008 | 21.70 | 23.15 | 21.70 | 22.77 | 100,365 | +0.16(+0.71%) |
Oct 23, 2008 | 22.10 | 22.96 | 21.06 | 22.61 | 206,339 | +0.81(+3.72%) |
Oct 22, 2008 | 22.50 | 24.54 | 21.39 | 21.80 | 458,437 | -3.09(-12.41%) |
Oct 21, 2008 | 25.70 | 25.70 | 24.52 | 24.89 | 181,437 | -0.95(-3.68%) |
Oct 20, 2008 | 25.05 | 25.95 | 23.61 | 25.84 | 157,577 | +0.99(+3.98%) |
Oct 17, 2008 | 22.95 | 25.27 | 22.05 | 24.85 | 361,331 | +1.97(+8.61%) |
Oct 16, 2008 | 21.48 | 23.40 | 21.34 | 22.88 | 85,653 | +1.02(+4.67%) |
Oct 15, 2008 | 23.01 | 23.84 | 21.85 | 21.86 | 177,165 | -1.29(-5.57%) |
Oct 14, 2008 | 23.70 | 23.85 | 22.85 | 23.15 | 252,420 | -0.01(-0.04%) |
Oct 13, 2008 | 21.77 | 23.66 | 20.00 | 23.16 | 231,060 | +3.17(+15.86%) |
Oct 10, 2008 | 20.88 | 21.13 | 19.30 | 19.99 | 495,376 | -1.52(-7.07%) |
Oct 09, 2008 | 22.45 | 22.93 | 21.08 | 21.51 | 161,959 | -0.79(-3.54%) |
Oct 08, 2008 | 22.51 | 23.30 | 21.61 | 22.30 | 399,104 | -0.70(-3.04%) |
Oct 07, 2008 | 23.80 | 24.18 | 22.49 | 23.00 | 166,893 | -1.39(-5.70%) |
Oct 06, 2008 | 21.83 | 24.42 | 21.83 | 24.39 | 138,904 | -0.23(-0.93%) |
Oct 03, 2008 | 26.10 | 26.70 | 22.82 | 24.62 | 201,497 | -1.18(-4.57%) |
Oct 02, 2008 | 25.92 | 26.65 | 24.30 | 25.80 | 161,146 | +0.09(+0.35%) |
Oct 01, 2008 | 25.85 | 26.41 | 25.11 | 25.71 | 203,362 | -0.79(-2.98%) |
Sep 30, 2008 | 26.95 | 26.97 | 25.35 | 26.50 | 136,050 | -0.39(-1.45%) |
Sep 29, 2008 | 27.28 | 28.10 | 26.13 | 26.89 | 347,546 | -2.11(-7.28%) |
Sep 26, 2008 | 27.79 | 29.00 | 27.53 | 29.00 | 0 | +1.23(+4.43%) |
Sep 25, 2008 | 28.40 | 28.50 | 27.68 | 27.77 | 105,851 | -0.51(-1.80%) |
Sep 24, 2008 | 26.93 | 28.28 | 26.93 | 28.28 | 156,467 | +0.81(+2.95%) |
Sep 23, 2008 | 27.89 | 27.89 | 26.41 | 27.47 | 100,561 | -0.58(-2.07%) |
Sep 22, 2008 | 28.52 | 28.95 | 27.66 | 28.05 | 123,751 | -0.88(-3.04%) |
Sep 19, 2008 | 28.96 | 29.10 | 25.86 | 28.93 | 0 | +0.57(+2.01%) |
Sep 18, 2008 | 28.10 | 28.65 | 27.59 | 28.36 | 189,881 | +0.36(+1.29%) |
Sep 17, 2008 | 28.78 | 28.95 | 27.65 | 28.00 | 196,239 | -0.98(-3.38%) |
Sep 16, 2008 | 27.55 | 29.00 | 27.20 | 28.98 | 348,210 | +1.27(+4.58%) |
Sep 15, 2008 | 28.50 | 28.74 | 27.55 | 27.71 | 163,803 | -0.87(-3.04%) |
Sep 12, 2008 | 28.50 | 29.47 | 28.05 | 28.58 | 411,471 | -0.05(-0.17%) |
Sep 11, 2008 | 27.25 | 29.40 | 26.91 | 28.63 | 288,589 | +1.10(+4.00%) |
Sep 10, 2008 | 27.00 | 27.53 | 26.14 | 27.53 | 233,675 | +0.47(+1.74%) |
Sep 09, 2008 | 26.00 | 27.75 | 24.50 | 27.06 | 670,132 | +2.78(+11.45%) |
Sep 08, 2008 | 25.98 | 25.98 | 23.93 | 24.28 | 148,885 | +0.53(+2.23%) |
Sep 05, 2008 | 24.36 | 24.36 | 23.63 | 23.75 | 0 | -0.45(-1.86%) |
Sep 04, 2008 | 24.34 | 24.34 | 23.91 | 24.20 | 125,353 | -0.16(-0.66%) |
Sep 03, 2008 | 23.82 | 24.36 | 23.34 | 24.36 | 131,396 | +0.54(+2.27%) |
Sep 02, 2008 | 24.12 | 24.12 | 23.26 | 23.82 | 51,701 | +0.25(+1.06%) |
Aug 29, 2008 | 23.68 | 24.19 | 23.29 | 23.57 | 136,997 | -0.52(-2.16%) |
Aug 28, 2008 | 24.22 | 24.22 | 23.82 | 24.09 | 127,631 | -0.12(-0.50%) |
Aug 27, 2008 | 24.00 | 24.22 | 24.00 | 24.21 | 193,088 | -0.03(-0.12%) |
Aug 26, 2008 | 23.80 | 24.24 | 23.51 | 24.24 | 36,928 | +0.19(+0.79%) |
Aug 25, 2008 | 24.00 | 24.05 | 23.51 | 24.05 | 23,869 | +0.45(+1.91%) |
Aug 22, 2008 | 23.89 | 24.01 | 23.23 | 23.60 | 27,257 | +0.15(+0.64%) |
Aug 21, 2008 | 23.60 | 23.60 | 23.03 | 23.45 | 72,732 | -0.06(-0.26%) |
Aug 20, 2008 | 24.19 | 24.65 | 23.50 | 23.51 | 69,560 | -0.95(-3.88%) |
Aug 19, 2008 | 24.25 | 24.46 | 23.48 | 24.46 | 38,152 | -0.03(-0.12%) |
Aug 18, 2008 | 24.71 | 24.96 | 23.65 | 24.49 | 38,268 | -0.56(-2.24%) |
Aug 15, 2008 | 26.00 | 26.00 | 24.59 | 25.05 | 0 | -0.41(-1.61%) |
Aug 14, 2008 | 25.04 | 25.65 | 24.95 | 25.46 | 96,951 | -0.04(-0.16%) |
Aug 13, 2008 | 25.60 | 25.91 | 25.26 | 25.50 | 68,764 | -0.33(-1.28%) |
Aug 12, 2008 | 26.00 | 26.55 | 25.75 | 25.83 | 88,765 | -0.67(-2.53%) |
Aug 11, 2008 | 26.50 | 26.75 | 25.31 | 26.50 | 109,836 | +0.12(+0.45%) |
Aug 08, 2008 | 25.25 | 26.44 | 25.25 | 26.38 | 98,127 | +0.63(+2.45%) |
Aug 07, 2008 | 25.60 | 25.97 | 25.30 | 25.75 | 111,168 | -0.09(-0.35%) |
Aug 06, 2008 | 25.26 | 25.95 | 24.59 | 25.84 | 64,700 | +0.20(+0.78%) |
Aug 05, 2008 | 25.10 | 25.97 | 24.45 | 25.64 | 221,606 | +0.43(+1.71%) |
Aug 04, 2008 | 24.70 | 25.35 | 24.48 | 25.21 | 61,467 | +0.21(+0.84%) |