Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 24.82 | 25.88 | 24.56 | 25.58 | 704,766 | +0.39(+1.53%) |
Oct 30, 2008 | 25.57 | 25.74 | 24.50 | 25.19 | 912,418 | +0.53(+2.16%) |
Oct 29, 2008 | 24.00 | 25.35 | 23.86 | 24.66 | 1,760,307 | +0.70(+2.92%) |
Oct 28, 2008 | 22.71 | 24.10 | 21.81 | 23.96 | 1,928,776 | +2.56(+11.98%) |
Oct 27, 2008 | 21.58 | 22.40 | 21.40 | 21.40 | 1,315,520 | -1.13(-5.01%) |
Oct 24, 2008 | 21.53 | 23.03 | 21.53 | 22.52 | 1,547,464 | -1.41(-5.89%) |
Oct 23, 2008 | 23.59 | 24.31 | 22.83 | 23.93 | 1,485,969 | +0.30(+1.27%) |
Oct 22, 2008 | 24.61 | 24.65 | 22.95 | 23.63 | 1,319,680 | -1.79(-7.04%) |
Oct 21, 2008 | 26.14 | 26.42 | 25.27 | 25.42 | 672,760 | -1.67(-6.18%) |
Oct 20, 2008 | 26.07 | 27.11 | 26.02 | 27.10 | 1,231,653 | +1.29(+4.99%) |
Oct 17, 2008 | 25.00 | 26.93 | 24.98 | 25.81 | 938,123 | -0.47(-1.80%) |
Oct 16, 2008 | 25.48 | 26.31 | 24.27 | 26.28 | 1,259,516 | +1.29(+5.18%) |
Oct 15, 2008 | 27.23 | 27.41 | 24.98 | 24.99 | 1,436,667 | -3.17(-11.26%) |
Oct 14, 2008 | 29.11 | 29.25 | 27.49 | 28.16 | 1,797,632 | -0.26(-0.91%) |
Oct 13, 2008 | 26.26 | 28.42 | 26.26 | 28.42 | 1,209,554 | +3.53(+14.19%) |
Oct 10, 2008 | 24.14 | 25.85 | 23.38 | 24.88 | 1,518,668 | -0.58(-2.26%) |
Oct 09, 2008 | 27.94 | 28.06 | 25.28 | 25.46 | 1,414,647 | -1.77(-6.49%) |
Oct 08, 2008 | 27.76 | 28.55 | 26.95 | 27.23 | 1,514,670 | -0.67(-2.40%) |
Oct 07, 2008 | 29.92 | 30.13 | 27.88 | 27.89 | 1,297,126 | -1.43(-4.87%) |
Oct 06, 2008 | 30.00 | 30.05 | 28.26 | 29.32 | 1,997,836 | -1.72(-5.55%) |
Oct 03, 2008 | 31.33 | 32.42 | 31.03 | 31.05 | 1,733,379 | -0.09(-0.28%) |
Oct 02, 2008 | 32.03 | 32.10 | 31.03 | 31.13 | 579,640 | -1.40(-4.31%) |
Oct 01, 2008 | 32.36 | 32.84 | 31.88 | 32.54 | 507,069 | -0.18(-0.56%) |
Sep 30, 2008 | 32.09 | 32.77 | 32.01 | 32.72 | 612,070 | +1.37(+4.38%) |
Sep 29, 2008 | 33.19 | 33.20 | 30.67 | 31.35 | 1,103,109 | -3.70(-10.55%) |
Sep 26, 2008 | 34.79 | 35.06 | 34.50 | 35.04 | 0 | -0.45(-1.28%) |
Sep 25, 2008 | 35.18 | 35.61 | 35.02 | 35.50 | 877,254 | +0.97(+2.81%) |
Sep 24, 2008 | 35.20 | 35.20 | 34.43 | 34.53 | 444,116 | -0.10(-0.28%) |
Sep 23, 2008 | 35.31 | 35.56 | 34.50 | 34.63 | 987,986 | -0.99(-2.77%) |
Sep 22, 2008 | 36.10 | 36.20 | 35.29 | 35.61 | 1,199,667 | -0.58(-1.61%) |
Sep 19, 2008 | 31.70 | 36.35 | 31.70 | 36.20 | 0 | +2.33(+6.88%) |
Sep 18, 2008 | 32.03 | 34.06 | 32.03 | 33.87 | 857,889 | +1.41(+4.34%) |
Sep 17, 2008 | 33.15 | 33.33 | 32.11 | 32.46 | 1,169,370 | -1.09(-3.26%) |
Sep 16, 2008 | 33.55 | 33.76 | 32.71 | 33.55 | 1,019,715 | -0.45(-1.34%) |
Sep 15, 2008 | 33.81 | 34.42 | 33.73 | 34.01 | 986,128 | -1.47(-4.15%) |
Sep 12, 2008 | 34.70 | 35.52 | 34.66 | 35.48 | 424,032 | +0.78(+2.24%) |
Sep 11, 2008 | 34.65 | 34.71 | 33.82 | 34.70 | 818,651 | -0.04(-0.12%) |
Sep 10, 2008 | 34.66 | 35.04 | 34.60 | 34.74 | 690,530 | +0.19(+0.55%) |
Sep 09, 2008 | 35.47 | 35.52 | 34.55 | 34.55 | 570,634 | -0.93(-2.63%) |
Sep 08, 2008 | 35.60 | 36.10 | 35.07 | 35.48 | 550,870 | +0.53(+1.51%) |
Sep 05, 2008 | 35.01 | 35.14 | 34.49 | 34.96 | 0 | -0.23(-0.66%) |
Sep 04, 2008 | 36.48 | 36.51 | 35.17 | 35.19 | 859,282 | -1.70(-4.62%) |
Sep 03, 2008 | 36.69 | 37.04 | 36.64 | 36.89 | 678,685 | -0.25(-0.68%) |
Sep 02, 2008 | 37.59 | 37.60 | 36.90 | 37.15 | 678,546 | -0.42(-1.11%) |
Aug 29, 2008 | 37.88 | 37.96 | 37.54 | 37.56 | 287,185 | -0.15(-0.41%) |
Aug 28, 2008 | 37.43 | 37.82 | 37.43 | 37.72 | 194,503 | +0.54(+1.45%) |
Aug 27, 2008 | 36.72 | 37.28 | 36.72 | 37.18 | 236,101 | +0.31(+0.85%) |
Aug 26, 2008 | 36.71 | 37.03 | 36.54 | 36.86 | 329,155 | +0.15(+0.40%) |
Aug 25, 2008 | 37.13 | 37.26 | 36.64 | 36.72 | 622,191 | -0.64(-1.71%) |
Aug 22, 2008 | 37.06 | 37.42 | 37.06 | 37.35 | 283,205 | +0.29(+0.79%) |
Aug 21, 2008 | 36.77 | 37.13 | 36.77 | 37.06 | 315,845 | +0.22(+0.59%) |
Aug 20, 2008 | 36.59 | 36.86 | 36.51 | 36.85 | 202,206 | +0.08(+0.22%) |
Aug 19, 2008 | 36.79 | 36.83 | 36.50 | 36.77 | 416,121 | -0.39(-1.04%) |
Aug 18, 2008 | 37.57 | 37.75 | 37.00 | 37.15 | 480,332 | -0.29(-0.77%) |
Aug 15, 2008 | 37.51 | 37.62 | 37.29 | 37.44 | 0 | -0.20(-0.52%) |
Aug 14, 2008 | 37.48 | 37.91 | 37.48 | 37.64 | 452,812 | -0.22(-0.58%) |
Aug 13, 2008 | 38.00 | 38.04 | 37.50 | 37.86 | 336,505 | -0.67(-1.73%) |
Aug 12, 2008 | 38.72 | 38.73 | 38.42 | 38.53 | 155,971 | -0.29(-0.76%) |
Aug 11, 2008 | 38.61 | 39.05 | 38.61 | 38.82 | 276,825 | -0.04(-0.09%) |
Aug 08, 2008 | 38.51 | 38.96 | 38.07 | 38.86 | 356,078 | +0.04(+0.11%) |
Aug 07, 2008 | 39.42 | 39.42 | 38.73 | 38.81 | 311,630 | -0.72(-1.83%) |
Aug 06, 2008 | 39.42 | 39.61 | 39.08 | 39.54 | 1,120,458 | +0.04(+0.09%) |
Aug 05, 2008 | 39.02 | 39.54 | 38.94 | 39.50 | 412,166 | +1.02(+2.64%) |
Aug 04, 2008 | 38.61 | 38.69 | 38.38 | 38.48 | 426,231 | -0.07(-0.18%) |