Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.88 | 20.68 | 19.83 | 20.37 | 27,108 | +0.30(+1.49%) |
Oct 30, 2008 | 20.20 | 20.26 | 19.55 | 20.07 | 23,408 | +0.68(+3.49%) |
Oct 29, 2008 | 18.39 | 19.87 | 18.39 | 19.39 | 81,335 | +0.24(+1.28%) |
Oct 28, 2008 | 18.54 | 19.23 | 17.89 | 19.15 | 57,431 | +1.01(+5.56%) |
Oct 27, 2008 | 18.70 | 19.00 | 18.14 | 18.14 | 22,383 | -1.21(-6.26%) |
Oct 24, 2008 | 19.85 | 20.12 | 18.45 | 19.35 | 25,286 | -0.38(-1.92%) |
Oct 23, 2008 | 19.96 | 20.30 | 19.00 | 19.73 | 19,265 | -0.39(-1.94%) |
Oct 22, 2008 | 21.49 | 21.49 | 19.89 | 20.12 | 18,628 | -1.10(-5.18%) |
Oct 21, 2008 | 20.93 | 21.78 | 20.93 | 21.22 | 40,380 | -0.15(-0.70%) |
Oct 20, 2008 | 21.47 | 21.47 | 20.66 | 21.37 | 23,462 | +0.74(+3.59%) |
Oct 17, 2008 | 20.06 | 21.27 | 20.06 | 20.63 | 34,135 | +0.00(+0.00%) |
Oct 16, 2008 | 20.32 | 20.63 | 19.22 | 20.63 | 38,899 | +0.18(+0.90%) |
Oct 15, 2008 | 20.84 | 21.22 | 20.31 | 20.45 | 23,010 | -1.21(-5.59%) |
Oct 14, 2008 | 22.88 | 23.35 | 21.27 | 21.66 | 73,393 | +0.35(+1.62%) |
Oct 13, 2008 | 20.77 | 21.33 | 20.50 | 21.31 | 29,253 | +2.03(+10.55%) |
Oct 10, 2008 | 18.85 | 19.95 | 18.18 | 19.28 | 89,636 | -0.69(-3.47%) |
Oct 09, 2008 | 20.77 | 21.68 | 19.65 | 19.97 | 50,376 | -1.53(-7.12%) |
Oct 08, 2008 | 21.55 | 21.96 | 21.23 | 21.50 | 44,391 | -0.46(-2.09%) |
Oct 07, 2008 | 22.95 | 22.98 | 21.96 | 21.96 | 26,597 | -0.72(-3.17%) |
Oct 06, 2008 | 23.48 | 23.51 | 21.78 | 22.68 | 42,257 | -1.25(-5.22%) |
Oct 03, 2008 | 24.53 | 24.62 | 23.92 | 23.93 | 70,567 | -0.37(-1.52%) |
Oct 02, 2008 | 24.72 | 24.80 | 24.27 | 24.30 | 28,231 | -0.52(-2.10%) |
Oct 01, 2008 | 24.76 | 25.50 | 24.72 | 24.82 | 28,415 | -0.33(-1.32%) |
Sep 30, 2008 | 25.08 | 25.63 | 24.75 | 25.16 | 21,729 | +0.26(+1.06%) |
Sep 29, 2008 | 24.76 | 26.17 | 24.76 | 24.89 | 27,617 | -1.18(-4.52%) |
Sep 26, 2008 | 25.86 | 26.07 | 25.32 | 26.07 | 0 | +0.21(+0.82%) |
Sep 25, 2008 | 25.87 | 26.12 | 25.70 | 25.86 | 24,070 | -0.02(-0.09%) |
Sep 24, 2008 | 25.61 | 25.98 | 25.53 | 25.88 | 13,603 | +0.22(+0.86%) |
Sep 23, 2008 | 25.70 | 26.07 | 25.64 | 25.66 | 18,970 | -0.16(-0.62%) |
Sep 22, 2008 | 27.62 | 27.62 | 25.78 | 25.82 | 23,395 | -0.62(-2.34%) |
Sep 19, 2008 | 32.95 | 32.95 | 26.05 | 26.44 | 0 | +0.53(+2.05%) |
Sep 18, 2008 | 25.69 | 26.02 | 24.97 | 25.91 | 57,582 | +0.83(+3.31%) |
Sep 17, 2008 | 25.75 | 26.03 | 25.08 | 25.08 | 127,527 | -1.27(-4.82%) |
Sep 16, 2008 | 25.51 | 26.35 | 25.49 | 26.35 | 20,272 | +0.01(+0.04%) |
Sep 15, 2008 | 25.67 | 26.65 | 25.67 | 26.34 | 19,243 | -0.52(-1.94%) |
Sep 12, 2008 | 26.79 | 26.90 | 26.72 | 26.86 | 10,653 | -0.17(-0.63%) |
Sep 11, 2008 | 26.89 | 27.03 | 25.76 | 27.03 | 24,663 | +0.29(+1.09%) |
Sep 10, 2008 | 27.41 | 27.41 | 26.69 | 26.74 | 18,555 | +0.13(+0.48%) |
Sep 09, 2008 | 26.78 | 27.15 | 26.61 | 26.61 | 17,431 | -0.30(-1.11%) |
Sep 08, 2008 | 26.82 | 26.96 | 26.71 | 26.91 | 27,329 | +0.52(+1.97%) |
Sep 05, 2008 | 26.77 | 26.77 | 26.00 | 26.39 | 0 | -0.29(-1.09%) |
Sep 04, 2008 | 27.12 | 27.12 | 26.62 | 26.68 | 15,023 | -0.54(-1.98%) |
Sep 03, 2008 | 27.32 | 27.32 | 27.16 | 27.22 | 13,261 | -0.09(-0.33%) |
Sep 02, 2008 | 27.56 | 27.74 | 27.25 | 27.31 | 83,854 | -0.01(-0.04%) |
Aug 29, 2008 | 27.56 | 27.56 | 27.27 | 27.32 | 35,586 | -0.28(-1.01%) |
Aug 28, 2008 | 27.36 | 27.60 | 27.35 | 27.60 | 16,029 | +0.31(+1.14%) |
Aug 27, 2008 | 27.97 | 27.97 | 27.14 | 27.29 | 34,923 | +0.12(+0.44%) |
Aug 26, 2008 | 27.14 | 27.34 | 27.04 | 27.17 | 21,346 | +0.08(+0.30%) |
Aug 25, 2008 | 27.35 | 27.35 | 26.94 | 27.09 | 11,982 | -0.46(-1.67%) |
Aug 22, 2008 | 27.41 | 27.64 | 27.41 | 27.55 | 12,364 | +0.27(+0.97%) |
Aug 21, 2008 | 27.30 | 27.34 | 27.06 | 27.28 | 19,338 | -0.07(-0.24%) |
Aug 20, 2008 | 27.46 | 27.50 | 27.17 | 27.35 | 14,433 | -0.04(-0.15%) |
Aug 19, 2008 | 27.45 | 27.56 | 27.32 | 27.39 | 14,226 | -0.11(-0.40%) |
Aug 18, 2008 | 27.81 | 27.88 | 27.50 | 27.50 | 16,704 | -0.32(-1.15%) |
Aug 15, 2008 | 26.67 | 27.86 | 26.67 | 27.82 | 0 | +0.23(+0.83%) |
Aug 14, 2008 | 27.40 | 27.72 | 27.40 | 27.59 | 78,578 | +0.05(+0.18%) |
Aug 13, 2008 | 27.50 | 27.57 | 27.35 | 27.54 | 99,709 | +0.01(+0.04%) |
Aug 12, 2008 | 28.01 | 28.01 | 27.48 | 27.53 | 32,511 | -0.17(-0.63%) |
Aug 11, 2008 | 28.43 | 28.43 | 27.56 | 27.70 | 26,560 | +0.07(+0.25%) |
Aug 08, 2008 | 27.58 | 27.67 | 27.44 | 27.63 | 14,121 | +0.55(+2.05%) |
Aug 07, 2008 | 27.44 | 27.44 | 27.07 | 27.08 | 17,358 | -0.19(-0.70%) |
Aug 06, 2008 | 27.11 | 27.36 | 26.99 | 27.27 | 41,557 | +0.15(+0.56%) |
Aug 05, 2008 | 27.00 | 27.14 | 26.89 | 27.12 | 28,614 | +0.42(+1.58%) |
Aug 04, 2008 | 26.94 | 26.94 | 26.50 | 26.70 | 31,160 | +0.14(+0.51%) |