Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 26.00 | 26.71 | 25.07 | 26.04 | 127,470 | -0.38(-1.44%) |
Oct 30, 2008 | 26.80 | 27.25 | 25.27 | 26.42 | 193,463 | -0.57(-2.11%) |
Oct 29, 2008 | 26.41 | 27.95 | 24.86 | 26.99 | 1,609,086 | +0.59(+2.23%) |
Oct 28, 2008 | 24.79 | 27.24 | 24.79 | 26.40 | 322,156 | +2.94(+12.53%) |
Oct 27, 2008 | 24.99 | 24.99 | 23.31 | 23.46 | 58,730 | -1.43(-5.75%) |
Oct 24, 2008 | 23.26 | 25.47 | 23.26 | 24.89 | 31,699 | -0.59(-2.32%) |
Oct 23, 2008 | 25.31 | 26.36 | 24.00 | 25.48 | 38,348 | +0.31(+1.23%) |
Oct 22, 2008 | 25.63 | 27.11 | 25.06 | 25.17 | 98,642 | -1.29(-4.88%) |
Oct 21, 2008 | 25.55 | 26.97 | 25.30 | 26.46 | 120,313 | +0.28(+1.07%) |
Oct 20, 2008 | 25.28 | 26.25 | 25.05 | 26.18 | 50,615 | +1.17(+4.68%) |
Oct 17, 2008 | 26.47 | 27.24 | 24.81 | 25.01 | 75,175 | -2.24(-8.22%) |
Oct 16, 2008 | 26.59 | 27.49 | 24.69 | 27.25 | 53,797 | +1.31(+5.05%) |
Oct 15, 2008 | 26.71 | 26.99 | 24.46 | 25.94 | 47,323 | -1.17(-4.32%) |
Oct 14, 2008 | 27.60 | 27.60 | 25.54 | 27.11 | 57,662 | -0.66(-2.38%) |
Oct 13, 2008 | 26.00 | 27.77 | 25.32 | 27.77 | 70,410 | +2.48(+9.81%) |
Oct 10, 2008 | 22.00 | 25.29 | 21.81 | 25.29 | 101,420 | +3.42(+15.64%) |
Oct 09, 2008 | 26.31 | 26.31 | 21.87 | 21.87 | 94,759 | -3.73(-14.57%) |
Oct 08, 2008 | 25.01 | 26.16 | 25.00 | 25.60 | 50,756 | +0.10(+0.39%) |
Oct 07, 2008 | 26.91 | 26.98 | 25.50 | 25.50 | 39,109 | -1.69(-6.22%) |
Oct 06, 2008 | 25.03 | 27.50 | 25.00 | 27.19 | 83,292 | +1.69(+6.63%) |
Oct 03, 2008 | 26.04 | 27.00 | 25.19 | 25.50 | 25,982 | +0.19(+0.75%) |
Oct 02, 2008 | 25.70 | 25.85 | 25.14 | 25.31 | 24,064 | -0.54(-2.09%) |
Oct 01, 2008 | 26.20 | 26.45 | 25.85 | 25.85 | 14,264 | -0.02(-0.08%) |
Sep 30, 2008 | 26.66 | 27.00 | 25.12 | 25.87 | 78,149 | -1.05(-3.90%) |
Sep 29, 2008 | 27.40 | 28.05 | 26.50 | 26.92 | 65,433 | -0.46(-1.68%) |
Sep 26, 2008 | 27.38 | 27.74 | 26.56 | 27.38 | 39,286 | -0.49(-1.76%) |
Sep 25, 2008 | 27.25 | 28.00 | 27.25 | 27.87 | 31,147 | +0.39(+1.42%) |
Sep 24, 2008 | 28.00 | 28.00 | 27.32 | 27.48 | 23,349 | -0.40(-1.43%) |
Sep 23, 2008 | 27.95 | 28.00 | 26.68 | 27.88 | 25,912 | +0.29(+1.05%) |
Sep 22, 2008 | 29.75 | 29.99 | 26.44 | 27.59 | 67,182 | -2.16(-7.26%) |
Sep 19, 2008 | 35.00 | 35.00 | 28.59 | 29.75 | 329,883 | -1.48(-4.74%) |
Sep 18, 2008 | 27.00 | 31.23 | 26.15 | 31.23 | 224,283 | +4.48(+16.75%) |
Sep 17, 2008 | 27.71 | 27.97 | 25.75 | 26.75 | 54,471 | -1.26(-4.50%) |
Sep 16, 2008 | 25.41 | 28.01 | 25.04 | 28.01 | 90,788 | +2.50(+9.80%) |
Sep 15, 2008 | 25.67 | 27.45 | 25.34 | 25.51 | 59,947 | -1.94(-7.07%) |
Sep 12, 2008 | 27.49 | 27.50 | 26.17 | 27.45 | 55,058 | -0.05(-0.18%) |
Sep 11, 2008 | 26.78 | 27.50 | 26.53 | 27.50 | 47,549 | +0.69(+2.57%) |
Sep 10, 2008 | 27.37 | 27.37 | 25.59 | 26.81 | 51,742 | -0.04(-0.15%) |
Sep 09, 2008 | 25.08 | 27.09 | 25.08 | 26.85 | 166,945 | +0.46(+1.74%) |
Sep 08, 2008 | 26.00 | 26.50 | 25.27 | 26.39 | 87,913 | +0.82(+3.21%) |
Sep 05, 2008 | 24.48 | 25.66 | 24.11 | 25.57 | 25,373 | +0.85(+3.44%) |
Sep 04, 2008 | 24.81 | 24.99 | 24.28 | 24.72 | 32,063 | -0.37(-1.47%) |
Sep 03, 2008 | 24.72 | 25.44 | 23.89 | 25.09 | 54,898 | +0.29(+1.17%) |
Sep 02, 2008 | 24.52 | 24.93 | 23.90 | 24.80 | 75,884 | +0.77(+3.20%) |
Aug 29, 2008 | 24.00 | 24.33 | 23.46 | 24.03 | 76,457 | -0.16(-0.66%) |
Aug 28, 2008 | 23.31 | 24.32 | 23.20 | 24.19 | 37,271 | +1.11(+4.81%) |
Aug 27, 2008 | 22.87 | 24.46 | 22.87 | 23.08 | 51,099 | +0.24(+1.05%) |
Aug 26, 2008 | 23.31 | 23.48 | 22.17 | 22.84 | 46,801 | -0.50(-2.14%) |
Aug 25, 2008 | 24.21 | 24.21 | 23.32 | 23.34 | 44,711 | -1.08(-4.42%) |
Aug 22, 2008 | 24.12 | 24.77 | 23.69 | 24.42 | 35,186 | +0.67(+2.82%) |
Aug 21, 2008 | 23.73 | 24.49 | 23.58 | 23.75 | 27,690 | -0.33(-1.37%) |
Aug 20, 2008 | 23.87 | 24.30 | 23.52 | 24.08 | 39,647 | +0.16(+0.67%) |
Aug 19, 2008 | 24.54 | 24.54 | 23.82 | 23.92 | 36,880 | -0.83(-3.35%) |
Aug 18, 2008 | 25.08 | 25.08 | 24.31 | 24.75 | 25,736 | -0.34(-1.36%) |
Aug 15, 2008 | 25.40 | 26.00 | 24.17 | 25.09 | 76,239 | +0.06(+0.24%) |
Aug 14, 2008 | 24.74 | 25.04 | 24.13 | 25.03 | 35,787 | +0.08(+0.32%) |
Aug 13, 2008 | 24.43 | 25.12 | 24.13 | 24.95 | 95,509 | +0.26(+1.05%) |
Aug 12, 2008 | 24.84 | 24.95 | 23.34 | 24.69 | 24,172 | -0.33(-1.32%) |
Aug 11, 2008 | 23.31 | 25.47 | 22.99 | 25.02 | 63,175 | -0.88(-3.40%) |
Aug 08, 2008 | 24.80 | 26.42 | 24.50 | 25.90 | 53,549 | +1.02(+4.10%) |
Aug 07, 2008 | 25.67 | 25.95 | 24.72 | 24.88 | 43,995 | -1.12(-4.31%) |
Aug 06, 2008 | 26.10 | 26.47 | 25.80 | 26.00 | 52,107 | -0.26(-0.99%) |
Aug 05, 2008 | 25.83 | 26.28 | 25.18 | 26.26 | 44,247 | +0.75(+2.94%) |
Aug 04, 2008 | 25.60 | 26.00 | 25.00 | 25.51 | 61,584 | -1.01(-3.81%) |