Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 22.20 | 23.80 | 21.70 | 23.80 | 8,293 | +0.70(+3.03%) |
Oct 30, 2008 | 23.50 | 23.90 | 22.80 | 23.10 | 5,598 | +0.40(+1.76%) |
Oct 29, 2008 | 24.00 | 24.00 | 22.50 | 22.70 | 10,282 | +0.50(+2.26%) |
Oct 28, 2008 | 23.30 | 23.50 | 21.20 | 22.20 | 4,652 | +0.40(+1.83%) |
Oct 27, 2008 | 22.60 | 24.00 | 21.30 | 21.80 | 6,405 | -0.20(-0.90%) |
Oct 24, 2008 | 21.00 | 22.20 | 20.00 | 22.00 | 7,667 | -0.20(-0.91%) |
Oct 23, 2008 | 24.90 | 24.90 | 21.50 | 22.20 | 4,888 | -1.90(-7.88%) |
Oct 22, 2008 | 24.50 | 24.90 | 22.60 | 24.10 | 5,473 | -0.40(-1.63%) |
Oct 21, 2008 | 25.80 | 25.80 | 23.70 | 24.50 | 4,988 | -0.60(-2.39%) |
Oct 20, 2008 | 25.60 | 25.90 | 23.50 | 25.10 | 10,117 | +0.50(+2.03%) |
Oct 17, 2008 | 24.60 | 26.50 | 23.60 | 24.60 | 16,217 | +0.56(+2.33%) |
Oct 16, 2008 | 25.30 | 26.00 | 23.21 | 24.04 | 8,066 | -0.16(-0.66%) |
Oct 15, 2008 | 26.40 | 26.40 | 23.00 | 24.20 | 8,928 | -1.70(-6.56%) |
Oct 14, 2008 | 27.90 | 27.90 | 23.90 | 25.90 | 21,522 | +0.40(+1.57%) |
Oct 13, 2008 | 31.90 | 31.90 | 23.10 | 25.50 | 37,850 | +2.00(+8.51%) |
Oct 10, 2008 | 19.90 | 27.80 | 18.60 | 23.50 | 32,037 | +5.90(+33.52%) |
Oct 09, 2008 | 18.50 | 18.60 | 15.50 | 17.60 | 3,553 | +0.12(+0.67%) |
Oct 08, 2008 | 18.80 | 19.00 | 15.10 | 17.48 | 5,746 | -0.22(-1.23%) |
Oct 07, 2008 | 18.80 | 18.80 | 17.50 | 17.70 | 1,501 | -0.76(-4.12%) |
Oct 06, 2008 | 18.80 | 18.80 | 18.10 | 18.46 | 3,460 | -0.34(-1.81%) |
Oct 03, 2008 | 18.80 | 19.50 | 18.10 | 18.80 | 2,113 | -0.70(-3.59%) |
Oct 02, 2008 | 20.60 | 20.72 | 18.70 | 19.50 | 2,327 | -1.00(-4.88%) |
Oct 01, 2008 | 19.80 | 20.50 | 19.50 | 20.50 | 2,164 | +0.00(+0.00%) |
Sep 30, 2008 | 21.30 | 21.30 | 18.40 | 20.50 | 2,200 | -0.40(-1.91%) |
Sep 29, 2008 | 21.70 | 21.70 | 20.00 | 20.90 | 1,455 | -0.30(-1.42%) |
Sep 26, 2008 | 21.80 | 21.80 | 20.60 | 21.20 | 509 | -0.30(-1.40%) |
Sep 25, 2008 | 21.50 | 21.86 | 20.60 | 21.50 | 1,463 | +0.30(+1.42%) |
Sep 24, 2008 | 21.00 | 21.80 | 21.00 | 21.20 | 594 | +0.60(+2.91%) |
Sep 23, 2008 | 21.00 | 21.00 | 20.10 | 20.60 | 158 | -0.02(-0.10%) |
Sep 22, 2008 | 20.60 | 20.80 | 20.00 | 20.62 | 1,006 | +0.52(+2.59%) |
Sep 19, 2008 | 22.30 | 22.80 | 20.10 | 20.10 | 1,537 | -1.50(-6.94%) |
Sep 18, 2008 | 22.80 | 22.80 | 21.00 | 21.60 | 575 | -0.60(-2.70%) |
Sep 17, 2008 | 21.00 | 22.20 | 19.70 | 22.20 | 5,087 | +1.70(+8.29%) |
Sep 16, 2008 | 22.00 | 22.20 | 19.80 | 20.50 | 3,065 | -1.20(-5.53%) |
Sep 15, 2008 | 22.80 | 22.80 | 21.30 | 21.70 | 685 | -1.10(-4.82%) |
Sep 12, 2008 | 23.00 | 23.00 | 22.80 | 22.80 | 540 | -0.50(-2.15%) |
Sep 11, 2008 | 23.50 | 23.50 | 22.90 | 23.30 | 1,161 | -0.20(-0.85%) |
Sep 10, 2008 | 24.30 | 24.30 | 23.10 | 23.50 | 2,820 | -1.00(-4.08%) |
Sep 09, 2008 | 24.50 | 24.90 | 24.50 | 24.50 | 669 | +0.00(+0.00%) |
Sep 08, 2008 | 26.00 | 26.00 | 24.50 | 24.50 | 4,084 | -1.00(-3.92%) |
Sep 05, 2008 | 24.70 | 26.00 | 24.60 | 25.50 | 1,256 | +0.80(+3.24%) |
Sep 04, 2008 | 24.70 | 25.10 | 24.60 | 24.70 | 994 | -0.10(-0.40%) |
Sep 03, 2008 | 25.00 | 25.00 | 24.70 | 24.80 | 761 | -0.10(-0.40%) |
Sep 02, 2008 | 25.33 | 25.50 | 24.90 | 24.90 | 1,334 | -0.20(-0.80%) |
Aug 29, 2008 | 25.90 | 25.90 | 25.10 | 25.10 | 1,400 | -0.30(-1.18%) |
Aug 28, 2008 | 25.70 | 25.70 | 25.20 | 25.40 | 1,185 | +0.10(+0.40%) |
Aug 27, 2008 | 25.00 | 25.80 | 25.00 | 25.30 | 518 | +0.10(+0.40%) |
Aug 26, 2008 | 25.50 | 25.83 | 25.20 | 25.20 | 829 | -0.30(-1.18%) |
Aug 25, 2008 | 26.80 | 26.80 | 25.50 | 25.50 | 888 | -0.90(-3.41%) |
Aug 22, 2008 | 26.80 | 27.30 | 25.80 | 26.40 | 5,863 | -0.40(-1.49%) |
Aug 21, 2008 | 25.70 | 27.00 | 25.70 | 26.80 | 3,316 | +1.50(+5.93%) |
Aug 20, 2008 | 24.80 | 25.70 | 24.50 | 25.30 | 3,172 | +0.50(+2.02%) |
Aug 19, 2008 | 26.30 | 26.30 | 24.80 | 24.80 | 594 | -1.20(-4.62%) |
Aug 18, 2008 | 25.70 | 26.10 | 25.50 | 26.00 | 2,699 | +0.30(+1.17%) |
Aug 15, 2008 | 24.60 | 25.80 | 24.51 | 25.70 | 819 | +1.00(+4.04%) |
Aug 14, 2008 | 25.10 | 25.10 | 24.60 | 24.70 | 327 | -0.10(-0.40%) |
Aug 13, 2008 | 25.40 | 25.40 | 24.60 | 24.80 | 350 | -0.30(-1.20%) |
Aug 12, 2008 | 25.40 | 26.00 | 25.10 | 25.10 | 1,717 | +0.50(+2.03%) |
Aug 11, 2008 | 25.40 | 25.80 | 24.60 | 24.60 | 814 | -0.30(-1.20%) |
Aug 08, 2008 | 25.10 | 25.70 | 24.50 | 24.90 | 2,387 | +0.30(+1.22%) |
Aug 07, 2008 | 25.20 | 25.20 | 24.50 | 24.60 | 560 | -0.30(-1.20%) |
Aug 06, 2008 | 25.70 | 25.70 | 24.70 | 24.90 | 570 | -0.28(-1.12%) |
Aug 05, 2008 | 25.60 | 25.80 | 25.00 | 25.18 | 601 | -0.82(-3.14%) |
Aug 04, 2008 | 26.80 | 26.80 | 25.80 | 26.00 | 1,745 | -0.80(-2.99%) |