Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 24.44 | 25.44 | 24.17 | 25.37 | 575,092 | +0.91(+3.72%) |
Oct 30, 2008 | 24.10 | 24.49 | 23.34 | 24.47 | 360,159 | +0.80(+3.36%) |
Oct 29, 2008 | 23.71 | 24.68 | 23.43 | 23.67 | 851,870 | -0.14(-0.58%) |
Oct 28, 2008 | 23.17 | 23.82 | 22.43 | 23.81 | 528,555 | +0.93(+4.08%) |
Oct 27, 2008 | 23.25 | 23.55 | 22.72 | 22.88 | 571,397 | -0.78(-3.30%) |
Oct 24, 2008 | 23.38 | 24.33 | 22.73 | 23.66 | 573,298 | -0.74(-3.04%) |
Oct 23, 2008 | 24.45 | 25.19 | 23.61 | 24.40 | 714,550 | +0.04(+0.18%) |
Oct 22, 2008 | 24.89 | 25.48 | 23.75 | 24.35 | 532,475 | -1.04(-4.10%) |
Oct 21, 2008 | 25.97 | 26.26 | 24.78 | 25.39 | 537,275 | -0.80(-3.04%) |
Oct 20, 2008 | 24.89 | 26.25 | 24.41 | 26.19 | 694,584 | +1.49(+6.04%) |
Oct 17, 2008 | 23.82 | 25.25 | 23.47 | 24.70 | 618,201 | +0.63(+2.63%) |
Oct 16, 2008 | 22.58 | 24.18 | 20.68 | 24.07 | 776,381 | +1.62(+7.19%) |
Oct 15, 2008 | 25.24 | 25.55 | 22.45 | 22.45 | 657,587 | -3.06(-12.00%) |
Oct 14, 2008 | 26.96 | 26.96 | 24.28 | 25.51 | 611,796 | -1.46(-5.40%) |
Oct 13, 2008 | 22.93 | 26.97 | 22.93 | 26.97 | 651,532 | +4.69(+21.06%) |
Oct 10, 2008 | 20.57 | 22.58 | 19.67 | 22.28 | 0 | +1.29(+6.17%) |
Oct 09, 2008 | 25.48 | 25.48 | 20.61 | 20.98 | 858,581 | -4.46(-17.51%) |
Oct 08, 2008 | 26.08 | 26.67 | 24.20 | 25.44 | 418,606 | -0.94(-3.56%) |
Oct 07, 2008 | 25.49 | 27.11 | 24.96 | 26.38 | 335,888 | +1.03(+4.07%) |
Oct 06, 2008 | 26.25 | 26.80 | 25.32 | 25.34 | 426,445 | -1.28(-4.82%) |
Oct 03, 2008 | 26.75 | 27.08 | 26.50 | 26.63 | 0 | +0.16(+0.60%) |
Oct 02, 2008 | 27.17 | 27.89 | 26.38 | 26.47 | 269,694 | -0.45(-1.67%) |
Oct 01, 2008 | 26.77 | 27.17 | 26.77 | 26.92 | 320,897 | -0.12(-0.46%) |
Sep 30, 2008 | 24.46 | 27.04 | 24.46 | 27.04 | 488,400 | +2.84(+11.73%) |
Sep 29, 2008 | 25.41 | 26.79 | 24.20 | 24.20 | 250,536 | -1.78(-6.84%) |
Sep 26, 2008 | 25.86 | 26.73 | 25.69 | 25.98 | 0 | -0.22(-0.85%) |
Sep 25, 2008 | 25.41 | 26.37 | 25.32 | 26.20 | 221,659 | +0.67(+2.61%) |
Sep 24, 2008 | 26.18 | 26.67 | 25.47 | 25.54 | 258,855 | -0.89(-3.36%) |
Sep 23, 2008 | 25.59 | 26.87 | 25.34 | 26.43 | 321,739 | +0.77(+2.98%) |
Sep 22, 2008 | 29.22 | 29.22 | 25.61 | 25.66 | 486,232 | -4.91(-16.07%) |
Sep 19, 2008 | 28.89 | 30.63 | 27.12 | 30.58 | 0 | +2.42(+8.60%) |
Sep 18, 2008 | 25.60 | 28.16 | 25.60 | 28.16 | 1,380,668 | +2.14(+8.22%) |
Sep 17, 2008 | 26.10 | 26.77 | 25.46 | 26.02 | 793,213 | -0.42(-1.59%) |
Sep 16, 2008 | 24.90 | 26.63 | 24.25 | 26.44 | 994,391 | +1.28(+5.11%) |
Sep 15, 2008 | 25.47 | 26.20 | 24.88 | 25.15 | 811,844 | -1.07(-4.07%) |
Sep 12, 2008 | 25.66 | 26.24 | 25.66 | 26.22 | 648,698 | +0.35(+1.34%) |
Sep 11, 2008 | 25.66 | 25.96 | 25.34 | 25.87 | 667,473 | -0.27(-1.02%) |
Sep 10, 2008 | 26.02 | 26.30 | 25.63 | 26.14 | 624,181 | +0.24(+0.93%) |
Sep 09, 2008 | 25.82 | 26.39 | 25.70 | 25.90 | 621,671 | -0.07(-0.27%) |
Sep 08, 2008 | 25.71 | 25.97 | 25.51 | 25.97 | 460,808 | +0.80(+3.18%) |
Sep 05, 2008 | 24.93 | 25.23 | 24.80 | 25.17 | 0 | +0.07(+0.28%) |
Sep 04, 2008 | 25.44 | 25.65 | 25.09 | 25.10 | 520,144 | -0.54(-2.12%) |
Sep 03, 2008 | 25.34 | 25.67 | 25.34 | 25.64 | 474,024 | +0.34(+1.35%) |
Sep 02, 2008 | 25.35 | 25.37 | 25.04 | 25.30 | 367,203 | +0.14(+0.55%) |
Aug 29, 2008 | 25.11 | 25.34 | 25.03 | 25.16 | 0 | -0.08(-0.31%) |
Aug 28, 2008 | 24.81 | 25.24 | 24.75 | 25.24 | 396,975 | +0.45(+1.83%) |
Aug 27, 2008 | 24.59 | 24.79 | 24.45 | 24.79 | 264,827 | +0.14(+0.58%) |
Aug 26, 2008 | 24.42 | 24.64 | 24.26 | 24.64 | 268,860 | +0.17(+0.69%) |
Aug 25, 2008 | 24.75 | 24.81 | 24.35 | 24.48 | 363,893 | -0.48(-1.94%) |
Aug 22, 2008 | 24.63 | 24.96 | 24.59 | 24.96 | 0 | +0.49(+2.00%) |
Aug 21, 2008 | 24.72 | 24.90 | 24.45 | 24.47 | 475,071 | -0.43(-1.73%) |
Aug 20, 2008 | 24.92 | 25.19 | 24.71 | 24.90 | 418,675 | -0.01(-0.06%) |
Aug 19, 2008 | 25.02 | 25.19 | 24.75 | 24.92 | 517,392 | -0.30(-1.19%) |
Aug 18, 2008 | 25.48 | 25.57 | 25.16 | 25.22 | 344,571 | -0.22(-0.87%) |
Aug 15, 2008 | 24.99 | 25.47 | 24.99 | 25.44 | 0 | +0.45(+1.82%) |
Aug 14, 2008 | 24.66 | 25.04 | 24.66 | 24.98 | 354,791 | +0.31(+1.24%) |
Aug 13, 2008 | 25.07 | 25.17 | 24.61 | 24.68 | 467,594 | -0.50(-1.98%) |
Aug 12, 2008 | 25.03 | 25.33 | 24.98 | 25.18 | 610,609 | -0.10(-0.41%) |
Aug 11, 2008 | 25.19 | 25.41 | 24.91 | 25.28 | 500,715 | +0.11(+0.43%) |
Aug 08, 2008 | 24.49 | 25.23 | 24.49 | 25.17 | 608,702 | +0.77(+3.16%) |
Aug 07, 2008 | 24.70 | 25.19 | 24.34 | 24.40 | 606,117 | -0.48(-1.93%) |
Aug 06, 2008 | 24.57 | 24.94 | 24.29 | 24.88 | 798,458 | +0.22(+0.88%) |
Aug 05, 2008 | 24.47 | 24.66 | 24.02 | 24.66 | 632,356 | +0.18(+0.75%) |
Aug 04, 2008 | 24.29 | 24.62 | 23.89 | 24.48 | 1,013,407 | -0.33(-1.33%) |