Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 23.91 | 24.06 | 22.89 | 23.62 | 19,186 | -0.43(-1.80%) |
Oct 30, 2008 | 21.12 | 24.06 | 19.97 | 24.06 | 15,829 | +3.64(+17.80%) |
Oct 29, 2008 | 18.52 | 22.90 | 18.40 | 20.42 | 18,497 | +1.87(+10.08%) |
Oct 28, 2008 | 15.62 | 20.14 | 14.47 | 18.55 | 10,329 | +3.22(+21.01%) |
Oct 27, 2008 | 15.84 | 15.98 | 15.33 | 15.33 | 4,731 | -0.50(-3.17%) |
Oct 24, 2008 | 16.03 | 17.17 | 15.80 | 15.83 | 14,441 | -1.83(-10.37%) |
Oct 23, 2008 | 18.46 | 18.71 | 17.62 | 17.66 | 6,948 | -1.21(-6.39%) |
Oct 22, 2008 | 20.70 | 20.70 | 18.87 | 18.87 | 7,659 | -2.55(-11.89%) |
Oct 21, 2008 | 24.11 | 24.13 | 20.75 | 21.42 | 15,095 | -2.69(-11.16%) |
Oct 20, 2008 | 23.52 | 24.55 | 22.03 | 24.11 | 4,935 | +0.93(+3.99%) |
Oct 17, 2008 | 23.02 | 24.59 | 23.02 | 23.18 | 21,460 | -1.37(-5.58%) |
Oct 16, 2008 | 18.32 | 25.07 | 17.88 | 24.55 | 11,918 | +3.45(+16.36%) |
Oct 15, 2008 | 23.44 | 24.39 | 21.06 | 21.10 | 9,880 | -3.20(-13.17%) |
Oct 14, 2008 | 25.53 | 25.53 | 23.13 | 24.30 | 7,508 | -0.34(-1.37%) |
Oct 13, 2008 | 24.96 | 25.55 | 23.26 | 24.64 | 19,039 | -0.41(-1.66%) |
Oct 10, 2008 | 18.47 | 25.05 | 15.28 | 25.05 | 17,495 | +7.51(+42.83%) |
Oct 09, 2008 | 20.30 | 20.30 | 17.54 | 17.54 | 6,054 | -5.07(-22.43%) |
Oct 08, 2008 | 22.39 | 23.42 | 21.42 | 22.61 | 8,956 | +1.74(+8.31%) |
Oct 07, 2008 | 24.16 | 24.91 | 20.51 | 20.88 | 7,781 | -3.26(-13.50%) |
Oct 06, 2008 | 25.07 | 26.51 | 24.11 | 24.13 | 12,398 | -1.05(-4.17%) |
Oct 03, 2008 | 26.01 | 26.72 | 25.17 | 25.19 | 9,185 | -0.08(-0.31%) |
Oct 02, 2008 | 25.13 | 25.62 | 25.13 | 25.26 | 2,968 | -0.94(-3.57%) |
Oct 01, 2008 | 26.21 | 26.91 | 25.17 | 26.20 | 4,209 | -0.34(-1.27%) |
Sep 30, 2008 | 26.91 | 27.46 | 26.19 | 26.54 | 15,162 | +1.18(+4.64%) |
Sep 29, 2008 | 25.60 | 27.47 | 25.36 | 25.36 | 5,852 | -1.15(-4.33%) |
Sep 26, 2008 | 26.55 | 27.41 | 25.91 | 26.51 | 33,502 | +0.02(+0.07%) |
Sep 25, 2008 | 26.87 | 27.22 | 26.32 | 26.49 | 7,273 | -0.06(-0.22%) |
Sep 24, 2008 | 26.96 | 27.00 | 26.55 | 26.55 | 7,610 | -0.10(-0.36%) |
Sep 23, 2008 | 27.59 | 27.59 | 26.59 | 26.64 | 12,842 | -0.35(-1.29%) |
Sep 22, 2008 | 27.26 | 27.43 | 26.62 | 26.99 | 15,350 | -0.49(-1.79%) |
Sep 19, 2008 | 28.62 | 28.62 | 27.31 | 27.48 | 95,413 | +0.48(+1.79%) |
Sep 18, 2008 | 26.55 | 27.96 | 24.62 | 27.00 | 27,608 | +1.15(+4.44%) |
Sep 17, 2008 | 25.94 | 26.93 | 25.41 | 25.85 | 3,863 | -1.02(-3.80%) |
Sep 16, 2008 | 25.92 | 26.87 | 25.56 | 26.87 | 6,562 | +0.85(+3.26%) |
Sep 15, 2008 | 26.82 | 27.58 | 26.02 | 26.02 | 3,925 | -0.61(-2.28%) |
Sep 12, 2008 | 27.22 | 27.24 | 26.48 | 26.63 | 3,547 | -0.31(-1.15%) |
Sep 11, 2008 | 25.38 | 27.10 | 24.97 | 26.94 | 9,253 | -0.30(-1.10%) |
Sep 10, 2008 | 28.62 | 28.62 | 26.27 | 27.24 | 8,467 | -0.23(-0.84%) |
Sep 09, 2008 | 28.19 | 28.35 | 27.47 | 27.47 | 7,438 | -0.88(-3.10%) |
Sep 08, 2008 | 28.36 | 28.93 | 27.87 | 28.35 | 8,068 | +0.00(+0.00%) |
Sep 05, 2008 | 27.38 | 28.43 | 27.38 | 28.35 | 3,904 | +0.66(+2.37%) |
Sep 04, 2008 | 27.93 | 28.60 | 27.33 | 27.69 | 5,015 | -0.74(-2.61%) |
Sep 03, 2008 | 28.10 | 28.48 | 26.50 | 28.43 | 10,055 | +0.55(+1.97%) |
Sep 02, 2008 | 28.11 | 28.11 | 24.92 | 27.89 | 2,115 | -0.11(-0.38%) |
Aug 29, 2008 | 28.09 | 28.11 | 27.96 | 27.99 | 7,469 | -0.12(-0.41%) |
Aug 28, 2008 | 25.83 | 28.11 | 25.83 | 28.11 | 7,725 | +2.23(+8.61%) |
Aug 27, 2008 | 24.42 | 25.88 | 23.66 | 25.88 | 3,947 | +0.89(+3.55%) |
Aug 26, 2008 | 26.43 | 26.43 | 24.23 | 24.99 | 3,488 | -0.51(-2.00%) |
Aug 25, 2008 | 27.28 | 27.29 | 25.09 | 25.50 | 3,111 | -2.16(-7.81%) |
Aug 22, 2008 | 28.52 | 28.52 | 26.29 | 27.66 | 7,460 | +0.01(+0.03%) |
Aug 21, 2008 | 28.00 | 28.00 | 27.65 | 27.65 | 1,587 | +0.04(+0.14%) |
Aug 20, 2008 | 27.60 | 28.15 | 27.24 | 27.62 | 2,499 | +0.00(+0.00%) |
Aug 19, 2008 | 24.64 | 27.62 | 24.64 | 27.62 | 1,469 | -0.35(-1.24%) |
Aug 18, 2008 | 27.06 | 28.25 | 26.79 | 27.96 | 5,579 | +0.76(+2.80%) |
Aug 15, 2008 | 29.17 | 29.17 | 27.12 | 27.20 | 13,181 | -1.85(-6.37%) |
Aug 14, 2008 | 28.23 | 29.65 | 28.23 | 29.05 | 9,733 | +0.26(+0.90%) |
Aug 13, 2008 | 28.70 | 28.93 | 28.67 | 28.79 | 9,590 | -0.12(-0.40%) |
Aug 12, 2008 | 24.80 | 28.91 | 23.82 | 28.91 | 8,639 | +0.46(+1.63%) |
Aug 11, 2008 | 26.96 | 28.44 | 26.73 | 28.44 | 8,893 | +1.45(+5.36%) |
Aug 08, 2008 | 25.94 | 27.00 | 24.13 | 27.00 | 10,626 | +2.21(+8.91%) |
Aug 07, 2008 | 25.12 | 25.90 | 24.13 | 24.79 | 6,196 | -1.24(-4.78%) |
Aug 06, 2008 | 25.75 | 26.03 | 25.08 | 26.03 | 6,116 | +0.26(+1.01%) |
Aug 05, 2008 | 26.02 | 26.02 | 25.33 | 25.77 | 5,623 | -0.24(-0.93%) |
Aug 04, 2008 | 25.87 | 26.01 | 25.32 | 26.01 | 6,813 | +0.05(+0.19%) |