Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 21.66 | 22.44 | 21.15 | 22.25 | 102,648 | +0.59(+2.72%) |
Oct 30, 2008 | 20.53 | 21.67 | 20.31 | 21.66 | 77,226 | +1.13(+5.50%) |
Oct 29, 2008 | 20.56 | 21.32 | 20.06 | 20.53 | 106,201 | +0.05(+0.24%) |
Oct 28, 2008 | 19.10 | 20.54 | 18.40 | 20.48 | 119,828 | +1.63(+8.65%) |
Oct 27, 2008 | 20.17 | 20.59 | 18.84 | 18.85 | 111,195 | -1.53(-7.51%) |
Oct 24, 2008 | 19.85 | 21.17 | 19.84 | 20.38 | 91,723 | -0.96(-4.50%) |
Oct 23, 2008 | 21.99 | 22.35 | 20.43 | 21.34 | 88,939 | -0.53(-2.42%) |
Oct 22, 2008 | 21.51 | 22.23 | 21.11 | 21.87 | 65,787 | -0.16(-0.73%) |
Oct 21, 2008 | 22.39 | 22.56 | 21.86 | 22.03 | 76,028 | -0.75(-3.29%) |
Oct 20, 2008 | 21.84 | 23.07 | 21.20 | 22.78 | 96,205 | +0.78(+3.55%) |
Oct 17, 2008 | 21.49 | 22.46 | 21.29 | 22.00 | 154,053 | -0.06(-0.27%) |
Oct 16, 2008 | 20.85 | 22.22 | 19.84 | 22.06 | 185,951 | +1.30(+6.26%) |
Oct 15, 2008 | 22.24 | 22.33 | 20.65 | 20.76 | 87,341 | -1.86(-8.22%) |
Oct 14, 2008 | 22.77 | 22.93 | 21.83 | 22.62 | 110,849 | +0.12(+0.53%) |
Oct 13, 2008 | 20.99 | 22.50 | 20.44 | 22.50 | 123,422 | +2.07(+10.13%) |
Oct 10, 2008 | 19.02 | 20.43 | 17.03 | 20.43 | 306,255 | +0.55(+2.77%) |
Oct 09, 2008 | 22.00 | 22.28 | 19.88 | 19.88 | 161,389 | -2.02(-9.22%) |
Oct 08, 2008 | 21.42 | 22.97 | 19.83 | 21.90 | 153,585 | -0.01(-0.05%) |
Oct 07, 2008 | 22.46 | 23.16 | 21.20 | 21.91 | 247,849 | -0.72(-3.18%) |
Oct 06, 2008 | 22.15 | 22.77 | 21.94 | 22.63 | 139,687 | -0.01(-0.04%) |
Oct 03, 2008 | 22.87 | 23.42 | 22.42 | 22.64 | 0 | +0.16(+0.71%) |
Oct 02, 2008 | 24.29 | 24.29 | 22.45 | 22.48 | 134,332 | -1.91(-7.83%) |
Oct 01, 2008 | 24.49 | 25.18 | 23.65 | 24.39 | 89,614 | -0.20(-0.81%) |
Sep 30, 2008 | 26.63 | 26.63 | 24.07 | 24.59 | 158,139 | -1.39(-5.35%) |
Sep 29, 2008 | 26.50 | 26.85 | 25.15 | 25.98 | 111,278 | -0.59(-2.22%) |
Sep 26, 2008 | 26.83 | 27.04 | 26.47 | 26.57 | 0 | -0.76(-2.78%) |
Sep 25, 2008 | 27.47 | 27.67 | 27.29 | 27.33 | 68,050 | +0.27(+1.00%) |
Sep 24, 2008 | 27.48 | 27.81 | 27.05 | 27.06 | 82,364 | -0.65(-2.35%) |
Sep 23, 2008 | 27.96 | 28.21 | 27.61 | 27.71 | 72,827 | -0.43(-1.53%) |
Sep 22, 2008 | 27.99 | 28.64 | 27.88 | 28.14 | 79,620 | -0.19(-0.67%) |
Sep 19, 2008 | 27.74 | 29.00 | 27.19 | 28.33 | 0 | +1.56(+5.83%) |
Sep 18, 2008 | 26.54 | 27.21 | 24.53 | 26.77 | 327,920 | +0.81(+3.12%) |
Sep 17, 2008 | 26.74 | 26.74 | 25.60 | 25.96 | 188,932 | -1.30(-4.77%) |
Sep 16, 2008 | 27.00 | 27.28 | 26.52 | 27.26 | 126,119 | +0.25(+0.93%) |
Sep 15, 2008 | 26.95 | 27.58 | 26.37 | 27.01 | 71,323 | -0.79(-2.84%) |
Sep 12, 2008 | 27.50 | 27.80 | 27.07 | 27.80 | 94,419 | +0.20(+0.72%) |
Sep 11, 2008 | 26.67 | 28.36 | 26.67 | 27.60 | 134,917 | -0.06(-0.22%) |
Sep 10, 2008 | 29.00 | 29.00 | 27.39 | 27.66 | 129,914 | -0.93(-3.25%) |
Sep 09, 2008 | 28.57 | 29.54 | 28.57 | 28.59 | 106,467 | -0.25(-0.87%) |
Sep 08, 2008 | 28.50 | 28.87 | 27.61 | 28.84 | 109,956 | +1.33(+4.83%) |
Sep 05, 2008 | 27.53 | 27.61 | 27.18 | 27.51 | 0 | -0.14(-0.51%) |
Sep 04, 2008 | 28.17 | 28.58 | 27.22 | 27.65 | 88,059 | -0.72(-2.54%) |
Sep 03, 2008 | 28.97 | 29.32 | 28.37 | 28.37 | 113,362 | -0.49(-1.70%) |
Sep 02, 2008 | 28.69 | 29.08 | 26.78 | 28.86 | 74,144 | +1.17(+4.23%) |
Aug 29, 2008 | 28.00 | 28.26 | 27.49 | 27.69 | 0 | -0.32(-1.14%) |
Aug 28, 2008 | 27.11 | 28.04 | 27.00 | 28.01 | 107,436 | +0.89(+3.28%) |
Aug 27, 2008 | 27.87 | 27.87 | 26.89 | 27.12 | 88,231 | -0.86(-3.07%) |
Aug 26, 2008 | 28.23 | 28.23 | 27.08 | 27.98 | 60,624 | +0.04(+0.14%) |
Aug 25, 2008 | 29.51 | 29.51 | 27.82 | 27.94 | 74,213 | -1.61(-5.45%) |
Aug 22, 2008 | 28.56 | 29.66 | 28.14 | 29.55 | 0 | +1.10(+3.87%) |
Aug 21, 2008 | 28.24 | 29.26 | 28.00 | 28.45 | 66,019 | -0.65(-2.23%) |
Aug 20, 2008 | 29.07 | 29.60 | 28.90 | 29.10 | 80,287 | -0.06(-0.21%) |
Aug 19, 2008 | 29.00 | 29.51 | 29.00 | 29.16 | 76,676 | +0.06(+0.21%) |
Aug 18, 2008 | 29.02 | 29.27 | 28.73 | 29.10 | 75,521 | +0.05(+0.17%) |
Aug 15, 2008 | 29.40 | 29.70 | 28.58 | 29.05 | 0 | -0.25(-0.85%) |
Aug 14, 2008 | 28.66 | 29.30 | 28.55 | 29.30 | 56,431 | +0.38(+1.31%) |
Aug 13, 2008 | 29.05 | 29.05 | 28.11 | 28.92 | 84,437 | +0.11(+0.38%) |
Aug 12, 2008 | 29.08 | 29.30 | 28.62 | 28.81 | 80,154 | -0.41(-1.40%) |
Aug 11, 2008 | 27.99 | 29.50 | 27.76 | 29.22 | 125,425 | +0.90(+3.18%) |
Aug 08, 2008 | 28.75 | 29.80 | 28.03 | 28.32 | 195,856 | -1.26(-4.26%) |
Aug 07, 2008 | 28.83 | 30.00 | 28.25 | 29.58 | 307,701 | +0.79(+2.74%) |
Aug 06, 2008 | 28.02 | 29.43 | 27.75 | 28.79 | 216,898 | +1.00(+3.60%) |
Aug 05, 2008 | 26.31 | 27.80 | 26.31 | 27.79 | 91,694 | +1.39(+5.27%) |
Aug 04, 2008 | 27.01 | 27.01 | 26.10 | 26.40 | 95,904 | -0.61(-2.26%) |