Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.40 | 21.14 | 19.92 | 20.96 | 108,962 | +0.56(+2.72%) |
Oct 30, 2008 | 19.34 | 20.41 | 19.13 | 20.40 | 81,976 | +1.06(+5.50%) |
Oct 29, 2008 | 19.37 | 20.08 | 18.90 | 19.34 | 112,733 | +0.05(+0.24%) |
Oct 28, 2008 | 17.99 | 19.35 | 17.33 | 19.29 | 127,199 | +1.54(+8.65%) |
Oct 27, 2008 | 19.00 | 19.40 | 17.75 | 17.76 | 118,035 | -1.44(-7.51%) |
Oct 24, 2008 | 18.70 | 19.94 | 18.69 | 19.20 | 97,365 | -0.90(-4.50%) |
Oct 23, 2008 | 20.72 | 21.05 | 19.25 | 20.10 | 94,410 | -0.50(-2.42%) |
Oct 22, 2008 | 20.26 | 20.94 | 19.89 | 20.60 | 69,833 | -0.15(-0.73%) |
Oct 21, 2008 | 21.09 | 21.25 | 20.59 | 20.75 | 80,704 | -0.71(-3.29%) |
Oct 20, 2008 | 20.57 | 21.73 | 19.97 | 21.46 | 102,123 | +0.73(+3.55%) |
Oct 17, 2008 | 20.24 | 21.16 | 20.06 | 20.73 | 163,529 | -0.06(-0.27%) |
Oct 16, 2008 | 19.64 | 20.93 | 18.69 | 20.78 | 197,389 | +1.22(+6.26%) |
Oct 15, 2008 | 20.95 | 21.04 | 19.45 | 19.56 | 92,713 | -1.75(-8.22%) |
Oct 14, 2008 | 21.45 | 21.60 | 20.56 | 21.31 | 117,667 | +0.11(+0.53%) |
Oct 13, 2008 | 19.77 | 21.20 | 19.26 | 21.20 | 131,014 | +1.95(+10.13%) |
Oct 10, 2008 | 17.92 | 19.25 | 16.04 | 19.25 | 325,094 | +0.52(+2.77%) |
Oct 09, 2008 | 20.73 | 20.99 | 18.73 | 18.73 | 171,316 | -1.90(-9.22%) |
Oct 08, 2008 | 20.18 | 21.64 | 18.68 | 20.63 | 163,032 | -0.01(-0.05%) |
Oct 07, 2008 | 21.16 | 21.82 | 19.97 | 20.64 | 263,095 | -0.68(-3.18%) |
Oct 06, 2008 | 20.87 | 21.45 | 20.67 | 21.32 | 148,279 | -0.01(-0.04%) |
Oct 03, 2008 | 21.54 | 22.06 | 21.12 | 21.33 | 0 | +0.15(+0.71%) |
Oct 02, 2008 | 22.88 | 22.88 | 21.15 | 21.18 | 142,595 | -1.80(-7.83%) |
Oct 01, 2008 | 23.07 | 23.72 | 22.28 | 22.98 | 95,126 | -0.19(-0.81%) |
Sep 30, 2008 | 25.09 | 25.09 | 22.68 | 23.16 | 167,866 | -1.31(-5.35%) |
Sep 29, 2008 | 24.96 | 25.29 | 23.69 | 24.47 | 118,123 | -0.56(-2.22%) |
Sep 26, 2008 | 25.28 | 25.47 | 24.94 | 25.03 | 0 | -0.72(-2.78%) |
Sep 25, 2008 | 25.88 | 26.07 | 25.71 | 25.75 | 72,236 | +0.25(+1.00%) |
Sep 24, 2008 | 25.89 | 26.20 | 25.48 | 25.49 | 87,430 | -0.61(-2.35%) |
Sep 23, 2008 | 26.34 | 26.58 | 26.01 | 26.10 | 77,306 | -0.41(-1.53%) |
Sep 22, 2008 | 26.37 | 26.98 | 26.26 | 26.51 | 84,517 | -0.18(-0.67%) |
Sep 19, 2008 | 26.13 | 27.32 | 25.61 | 26.69 | 0 | +1.47(+5.83%) |
Sep 18, 2008 | 25.00 | 25.63 | 23.11 | 25.22 | 348,091 | +0.76(+3.12%) |
Sep 17, 2008 | 25.19 | 25.19 | 24.12 | 24.46 | 200,554 | -1.22(-4.77%) |
Sep 16, 2008 | 25.44 | 25.70 | 24.98 | 25.68 | 133,877 | +0.24(+0.93%) |
Sep 15, 2008 | 25.39 | 25.98 | 24.84 | 25.44 | 75,710 | -0.74(-2.84%) |
Sep 12, 2008 | 25.91 | 26.19 | 25.50 | 26.19 | 100,227 | +0.19(+0.72%) |
Sep 11, 2008 | 25.12 | 26.72 | 25.12 | 26.00 | 143,216 | -0.06(-0.22%) |
Sep 10, 2008 | 27.32 | 27.32 | 25.80 | 26.06 | 137,905 | -0.88(-3.25%) |
Sep 09, 2008 | 26.91 | 27.83 | 26.91 | 26.93 | 113,016 | -0.24(-0.87%) |
Sep 08, 2008 | 26.85 | 27.20 | 26.01 | 27.17 | 116,719 | +1.25(+4.83%) |
Sep 05, 2008 | 25.93 | 26.01 | 25.60 | 25.92 | 0 | -0.13(-0.51%) |
Sep 04, 2008 | 26.54 | 26.92 | 25.64 | 26.05 | 93,475 | -0.68(-2.54%) |
Sep 03, 2008 | 27.29 | 27.62 | 26.73 | 26.73 | 120,335 | -0.46(-1.70%) |
Sep 02, 2008 | 27.03 | 27.39 | 25.23 | 27.19 | 78,704 | +1.10(+4.23%) |
Aug 29, 2008 | 26.38 | 26.62 | 25.90 | 26.09 | 0 | -0.30(-1.14%) |
Aug 28, 2008 | 25.54 | 26.42 | 25.44 | 26.39 | 114,044 | +0.84(+3.28%) |
Aug 27, 2008 | 26.25 | 26.25 | 25.33 | 25.55 | 93,658 | -0.81(-3.07%) |
Aug 26, 2008 | 26.59 | 26.59 | 25.51 | 26.36 | 64,353 | +0.04(+0.14%) |
Aug 25, 2008 | 27.80 | 27.80 | 26.21 | 26.32 | 78,778 | -1.52(-5.45%) |
Aug 22, 2008 | 26.90 | 27.94 | 26.51 | 27.84 | 0 | +1.04(+3.87%) |
Aug 21, 2008 | 26.60 | 27.56 | 26.38 | 26.80 | 70,080 | -0.61(-2.23%) |
Aug 20, 2008 | 27.39 | 27.88 | 27.23 | 27.41 | 85,225 | -0.06(-0.21%) |
Aug 19, 2008 | 27.32 | 27.80 | 27.32 | 27.47 | 81,392 | +0.06(+0.21%) |
Aug 18, 2008 | 27.34 | 27.57 | 27.07 | 27.41 | 80,166 | +0.05(+0.17%) |
Aug 15, 2008 | 27.70 | 27.98 | 26.92 | 27.37 | 0 | -0.24(-0.85%) |
Aug 14, 2008 | 27.00 | 27.60 | 26.90 | 27.60 | 59,902 | +0.36(+1.31%) |
Aug 13, 2008 | 27.37 | 27.37 | 26.48 | 27.24 | 89,631 | +0.10(+0.38%) |
Aug 12, 2008 | 27.39 | 27.60 | 26.96 | 27.14 | 85,084 | -0.39(-1.40%) |
Aug 11, 2008 | 26.37 | 27.79 | 26.15 | 27.53 | 133,140 | +0.85(+3.18%) |
Aug 08, 2008 | 27.08 | 28.07 | 26.41 | 26.68 | 207,904 | -1.19(-4.26%) |
Aug 07, 2008 | 27.16 | 28.26 | 26.61 | 27.87 | 326,629 | +0.74(+2.74%) |
Aug 06, 2008 | 26.40 | 27.72 | 26.14 | 27.12 | 230,240 | +0.94(+3.60%) |
Aug 05, 2008 | 24.79 | 26.19 | 24.79 | 26.18 | 97,334 | +1.31(+5.27%) |
Aug 04, 2008 | 25.44 | 25.44 | 24.59 | 24.87 | 101,803 | -0.57(-2.26%) |