Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 23.44 | 24.69 | 23.44 | 24.41 | 126,231 | +0.70(+2.96%) |
Oct 30, 2008 | 23.63 | 23.95 | 23.03 | 23.70 | 111,877 | +0.20(+0.84%) |
Oct 29, 2008 | 22.59 | 23.66 | 21.58 | 23.51 | 129,571 | +0.77(+3.38%) |
Oct 28, 2008 | 21.91 | 22.98 | 21.06 | 22.74 | 175,474 | +1.27(+5.90%) |
Oct 27, 2008 | 23.59 | 23.59 | 21.43 | 21.47 | 200,296 | -0.89(-3.96%) |
Oct 24, 2008 | 22.25 | 23.02 | 22.25 | 22.36 | 139,998 | -0.36(-1.59%) |
Oct 23, 2008 | 22.88 | 23.72 | 22.00 | 22.72 | 153,008 | -0.01(-0.06%) |
Oct 22, 2008 | 23.18 | 24.01 | 22.67 | 22.73 | 159,171 | -1.16(-4.84%) |
Oct 21, 2008 | 24.12 | 24.65 | 23.33 | 23.89 | 115,788 | +0.39(+1.65%) |
Oct 20, 2008 | 23.05 | 24.22 | 22.37 | 23.50 | 75,619 | +1.07(+4.77%) |
Oct 17, 2008 | 22.32 | 23.72 | 21.88 | 22.43 | 102,740 | -0.25(-1.10%) |
Oct 16, 2008 | 22.58 | 23.19 | 21.39 | 22.68 | 161,976 | -0.06(-0.26%) |
Oct 15, 2008 | 23.76 | 24.03 | 22.52 | 22.74 | 148,164 | -1.34(-5.56%) |
Oct 14, 2008 | 24.88 | 24.88 | 23.25 | 24.08 | 152,383 | -0.96(-3.83%) |
Oct 13, 2008 | 23.85 | 25.24 | 22.55 | 25.04 | 165,196 | +2.55(+11.32%) |
Oct 10, 2008 | 22.49 | 23.32 | 12.80 | 22.49 | 312,937 | +0.70(+3.22%) |
Oct 09, 2008 | 24.31 | 24.85 | 21.79 | 21.79 | 257,409 | -2.17(-9.04%) |
Oct 08, 2008 | 25.64 | 26.62 | 23.66 | 23.95 | 170,843 | -2.56(-9.65%) |
Oct 07, 2008 | 26.30 | 27.87 | 25.67 | 26.51 | 111,357 | +0.26(+1.00%) |
Oct 06, 2008 | 26.91 | 27.56 | 25.96 | 26.25 | 154,774 | -1.10(-4.03%) |
Oct 03, 2008 | 28.85 | 29.53 | 26.75 | 27.35 | 140,589 | +0.64(+2.41%) |
Oct 02, 2008 | 28.46 | 28.46 | 26.71 | 26.71 | 67,216 | -1.94(-6.78%) |
Oct 01, 2008 | 26.93 | 28.65 | 26.93 | 28.65 | 89,048 | +0.91(+3.29%) |
Sep 30, 2008 | 28.82 | 29.86 | 27.74 | 27.74 | 151,808 | +1.09(+4.09%) |
Sep 29, 2008 | 31.64 | 32.26 | 26.65 | 26.65 | 113,241 | -3.74(-12.31%) |
Sep 26, 2008 | 31.17 | 31.99 | 30.39 | 30.39 | 97,616 | -0.99(-3.16%) |
Sep 25, 2008 | 31.50 | 32.31 | 30.75 | 31.38 | 93,698 | +0.24(+0.78%) |
Sep 24, 2008 | 30.56 | 32.41 | 30.06 | 31.14 | 83,201 | +0.32(+1.04%) |
Sep 23, 2008 | 30.31 | 32.48 | 30.25 | 30.82 | 75,503 | +0.03(+0.11%) |
Sep 22, 2008 | 31.50 | 31.67 | 30.25 | 30.79 | 162,356 | -1.37(-4.27%) |
Sep 19, 2008 | 31.47 | 32.16 | 30.23 | 32.16 | 265,357 | +0.82(+2.62%) |
Sep 18, 2008 | 28.67 | 31.34 | 28.37 | 31.34 | 369,427 | +2.97(+10.48%) |
Sep 17, 2008 | 29.73 | 30.86 | 28.25 | 28.36 | 211,136 | -2.23(-7.29%) |
Sep 16, 2008 | 29.22 | 30.60 | 29.22 | 30.60 | 270,855 | +0.76(+2.55%) |
Sep 15, 2008 | 29.45 | 31.09 | 29.45 | 29.83 | 219,503 | -0.58(-1.92%) |
Sep 12, 2008 | 31.33 | 31.33 | 29.78 | 30.42 | 86,505 | -0.06(-0.19%) |
Sep 11, 2008 | 30.37 | 30.62 | 29.53 | 30.48 | 115,959 | +0.18(+0.58%) |
Sep 10, 2008 | 30.41 | 30.82 | 29.74 | 30.30 | 152,686 | +0.26(+0.85%) |
Sep 09, 2008 | 30.81 | 30.96 | 29.97 | 30.04 | 201,925 | -0.98(-3.17%) |
Sep 08, 2008 | 31.00 | 31.03 | 29.87 | 31.03 | 191,265 | +0.49(+1.59%) |
Sep 05, 2008 | 30.19 | 30.54 | 29.76 | 30.54 | 93,237 | +0.28(+0.93%) |
Sep 04, 2008 | 30.53 | 30.82 | 30.25 | 30.26 | 79,084 | -0.69(-2.23%) |
Sep 03, 2008 | 30.69 | 31.00 | 29.56 | 30.95 | 141,264 | +0.26(+0.86%) |
Sep 02, 2008 | 30.78 | 30.91 | 30.23 | 30.69 | 103,815 | +0.33(+1.10%) |
Aug 29, 2008 | 30.04 | 30.41 | 29.92 | 30.35 | 135,227 | -0.14(-0.45%) |
Aug 28, 2008 | 29.96 | 30.50 | 29.71 | 30.49 | 103,455 | +0.55(+1.84%) |
Aug 27, 2008 | 29.62 | 29.94 | 29.21 | 29.94 | 167,954 | +0.23(+0.77%) |
Aug 26, 2008 | 29.30 | 29.72 | 29.28 | 29.71 | 100,037 | +0.35(+1.18%) |
Aug 25, 2008 | 29.70 | 29.70 | 29.30 | 29.36 | 56,671 | -0.56(-1.89%) |
Aug 22, 2008 | 29.70 | 29.93 | 29.38 | 29.93 | 83,707 | +0.51(+1.74%) |
Aug 21, 2008 | 29.51 | 29.64 | 29.23 | 29.41 | 79,826 | -0.16(-0.53%) |
Aug 20, 2008 | 29.53 | 29.76 | 29.16 | 29.57 | 65,268 | +0.06(+0.20%) |
Aug 19, 2008 | 29.67 | 29.96 | 29.51 | 29.51 | 101,328 | -0.35(-1.16%) |
Aug 18, 2008 | 30.71 | 30.88 | 29.86 | 29.86 | 112,262 | -0.82(-2.67%) |
Aug 15, 2008 | 30.18 | 30.68 | 29.78 | 30.68 | 106,020 | +0.70(+2.34%) |
Aug 14, 2008 | 29.46 | 30.14 | 29.34 | 29.98 | 170,031 | +0.34(+1.15%) |
Aug 13, 2008 | 29.72 | 30.39 | 29.40 | 29.64 | 114,659 | -0.40(-1.33%) |
Aug 12, 2008 | 30.39 | 31.04 | 29.76 | 30.04 | 169,469 | -0.71(-2.31%) |
Aug 11, 2008 | 30.20 | 31.04 | 30.20 | 30.75 | 144,011 | +0.03(+0.11%) |
Aug 08, 2008 | 29.87 | 30.76 | 29.79 | 30.71 | 93,575 | +0.72(+2.38%) |
Aug 07, 2008 | 30.16 | 30.49 | 29.77 | 30.00 | 170,924 | -0.14(-0.48%) |
Aug 06, 2008 | 30.15 | 30.52 | 29.68 | 30.14 | 100,295 | -0.22(-0.71%) |
Aug 05, 2008 | 29.78 | 30.36 | 29.44 | 30.36 | 124,931 | +0.85(+2.87%) |
Aug 04, 2008 | 29.76 | 30.09 | 29.07 | 29.51 | 126,008 | -0.05(-0.18%) |