Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.78 | 19.79 | 18.42 | 19.64 | 1,245,483 | +0.86(+4.59%) |
Oct 30, 2008 | 23.97 | 23.82 | 17.87 | 18.78 | 876,492 | +0.74(+4.10%) |
Oct 29, 2008 | 18.26 | 18.85 | 17.47 | 18.04 | 1,384,157 | -0.28(-1.53%) |
Oct 28, 2008 | 16.66 | 18.65 | 15.84 | 18.32 | 1,726,285 | +2.37(+14.86%) |
Oct 27, 2008 | 16.82 | 18.09 | 15.61 | 15.95 | 861,232 | -1.20(-7.02%) |
Oct 24, 2008 | 17.11 | 18.19 | 16.96 | 17.15 | 604,995 | -1.34(-7.24%) |
Oct 23, 2008 | 19.48 | 20.32 | 17.34 | 18.49 | 1,318,864 | -0.81(-4.21%) |
Oct 22, 2008 | 20.87 | 21.20 | 18.61 | 19.30 | 1,397,948 | -1.80(-8.54%) |
Oct 21, 2008 | 21.44 | 22.14 | 21.00 | 21.11 | 710,451 | -0.66(-3.03%) |
Oct 20, 2008 | 21.18 | 21.78 | 20.36 | 21.77 | 611,452 | +0.54(+2.53%) |
Oct 17, 2008 | 20.46 | 21.86 | 20.18 | 21.23 | 0 | -0.12(-0.54%) |
Oct 16, 2008 | 21.23 | 22.10 | 20.03 | 21.34 | 1,725,627 | +0.37(+1.78%) |
Oct 15, 2008 | 22.91 | 23.18 | 20.60 | 20.97 | 1,221,293 | -2.58(-10.95%) |
Oct 14, 2008 | 26.07 | 26.07 | 21.60 | 23.55 | 1,592,056 | -1.48(-5.91%) |
Oct 13, 2008 | 23.37 | 25.03 | 22.35 | 25.03 | 1,260,764 | +1.55(+6.58%) |
Oct 10, 2008 | 19.24 | 23.48 | 18.41 | 23.48 | 0 | +3.98(+20.43%) |
Oct 09, 2008 | 20.83 | 21.23 | 19.50 | 19.50 | 2,495,557 | -0.85(-4.17%) |
Oct 08, 2008 | 21.13 | 22.12 | 20.33 | 20.35 | 1,726,535 | -0.95(-4.47%) |
Oct 07, 2008 | 23.06 | 23.61 | 21.23 | 21.30 | 2,038,758 | -1.06(-4.75%) |
Oct 06, 2008 | 23.00 | 23.15 | 21.68 | 22.36 | 1,916,591 | -1.58(-6.61%) |
Oct 03, 2008 | 26.78 | 26.82 | 23.95 | 23.95 | 0 | -2.54(-9.57%) |
Oct 02, 2008 | 28.44 | 28.79 | 26.37 | 26.48 | 1,168,604 | -2.11(-7.37%) |
Oct 01, 2008 | 29.10 | 29.90 | 27.89 | 28.59 | 824,078 | -0.60(-2.07%) |
Sep 30, 2008 | 27.50 | 29.50 | 27.26 | 29.19 | 988,961 | +1.88(+6.86%) |
Sep 29, 2008 | 29.43 | 29.73 | 24.91 | 27.32 | 585,404 | -2.57(-8.59%) |
Sep 26, 2008 | 27.94 | 29.90 | 27.94 | 29.88 | 0 | +0.26(+0.87%) |
Sep 25, 2008 | 29.62 | 30.03 | 29.24 | 29.63 | 1,324,384 | +0.06(+0.21%) |
Sep 24, 2008 | 30.21 | 30.21 | 29.36 | 29.57 | 1,975,909 | -0.74(-2.44%) |
Sep 23, 2008 | 29.21 | 31.00 | 29.05 | 30.31 | 686,711 | +1.15(+3.96%) |
Sep 22, 2008 | 31.56 | 31.56 | 29.12 | 29.15 | 754,336 | -2.80(-8.76%) |
Sep 19, 2008 | 31.33 | 31.97 | 30.09 | 31.95 | 0 | +1.11(+3.61%) |
Sep 18, 2008 | 28.34 | 30.87 | 27.02 | 30.84 | 1,122,799 | +2.74(+9.74%) |
Sep 17, 2008 | 29.27 | 30.01 | 28.10 | 28.10 | 910,974 | -1.79(-5.99%) |
Sep 16, 2008 | 28.68 | 29.94 | 27.58 | 29.89 | 1,095,248 | +1.11(+3.84%) |
Sep 15, 2008 | 29.57 | 30.62 | 28.79 | 28.79 | 768,980 | -2.22(-7.15%) |
Sep 12, 2008 | 30.13 | 31.02 | 30.09 | 31.00 | 0 | +0.48(+1.58%) |
Sep 11, 2008 | 29.74 | 30.60 | 29.51 | 30.52 | 442,675 | +0.22(+0.73%) |
Sep 10, 2008 | 29.81 | 30.50 | 29.48 | 30.30 | 478,665 | +0.33(+1.10%) |
Sep 09, 2008 | 30.48 | 31.14 | 29.80 | 29.97 | 688,552 | -1.02(-3.29%) |
Sep 08, 2008 | 31.00 | 31.59 | 30.06 | 30.99 | 1,029,616 | +1.15(+3.85%) |
Sep 05, 2008 | 29.54 | 29.90 | 29.13 | 29.84 | 0 | +0.18(+0.62%) |
Sep 04, 2008 | 30.30 | 30.47 | 29.66 | 29.66 | 500,446 | -0.92(-3.00%) |
Sep 03, 2008 | 30.47 | 30.73 | 29.88 | 30.58 | 695,377 | +0.04(+0.12%) |
Sep 02, 2008 | 31.11 | 31.41 | 29.92 | 30.54 | 490,778 | -0.04(-0.12%) |
Aug 29, 2008 | 30.61 | 30.81 | 30.06 | 30.58 | 0 | -0.18(-0.60%) |
Aug 28, 2008 | 30.14 | 30.76 | 29.95 | 30.76 | 668,077 | +0.97(+3.26%) |
Aug 27, 2008 | 29.31 | 29.99 | 29.15 | 29.79 | 305,556 | +0.43(+1.46%) |
Aug 26, 2008 | 29.18 | 29.62 | 28.85 | 29.36 | 305,578 | +0.18(+0.63%) |
Aug 25, 2008 | 29.72 | 29.72 | 29.15 | 29.18 | 355,257 | -0.88(-2.93%) |
Aug 22, 2008 | 29.27 | 30.06 | 28.86 | 30.06 | 0 | +1.14(+3.95%) |
Aug 21, 2008 | 28.99 | 29.17 | 28.33 | 28.91 | 453,998 | -0.13(-0.44%) |
Aug 20, 2008 | 29.35 | 29.46 | 28.63 | 29.04 | 541,517 | -0.20(-0.69%) |
Aug 19, 2008 | 28.90 | 29.63 | 28.63 | 29.24 | 893,228 | -0.37(-1.24%) |
Aug 18, 2008 | 29.93 | 30.06 | 29.22 | 29.61 | 745,227 | -0.28(-0.94%) |
Aug 15, 2008 | 29.93 | 30.32 | 29.48 | 29.89 | 0 | +0.05(+0.16%) |
Aug 14, 2008 | 28.75 | 29.95 | 28.75 | 29.84 | 293,931 | +0.71(+2.45%) |
Aug 13, 2008 | 29.32 | 29.48 | 28.85 | 29.13 | 482,245 | -0.10(-0.36%) |
Aug 12, 2008 | 29.58 | 29.74 | 28.99 | 29.23 | 442,025 | -0.59(-1.97%) |
Aug 11, 2008 | 29.02 | 30.18 | 28.97 | 29.82 | 444,340 | +0.65(+2.24%) |
Aug 08, 2008 | 28.28 | 29.40 | 28.12 | 29.16 | 930,722 | +0.84(+2.95%) |
Aug 07, 2008 | 28.78 | 28.91 | 28.22 | 28.33 | 604,091 | -0.82(-2.81%) |
Aug 06, 2008 | 28.95 | 29.26 | 28.37 | 29.15 | 448,910 | -0.09(-0.31%) |
Aug 05, 2008 | 27.86 | 29.43 | 27.41 | 29.24 | 654,988 | +1.53(+5.51%) |
Aug 04, 2008 | 28.13 | 28.13 | 27.27 | 27.71 | 900,851 | -0.53(-1.86%) |