Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 24.78 | 27.14 | 24.66 | 26.15 | 242,998 | +1.03(+4.11%) |
Oct 30, 2008 | 26.66 | 26.66 | 24.51 | 25.12 | 260,375 | -0.91(-3.50%) |
Oct 29, 2008 | 25.63 | 26.87 | 23.71 | 26.03 | 629,355 | +4.89(+23.15%) |
Oct 28, 2008 | 20.06 | 21.23 | 19.80 | 21.14 | 177,024 | +1.61(+8.23%) |
Oct 27, 2008 | 20.55 | 21.34 | 19.43 | 19.53 | 162,244 | -1.21(-5.85%) |
Oct 24, 2008 | 19.65 | 21.24 | 16.99 | 20.74 | 253,309 | +0.59(+2.94%) |
Oct 23, 2008 | 23.68 | 24.07 | 20.12 | 20.15 | 332,043 | -3.45(-14.61%) |
Oct 22, 2008 | 23.66 | 24.27 | 23.19 | 23.60 | 186,912 | -0.64(-2.66%) |
Oct 21, 2008 | 24.54 | 25.27 | 23.99 | 24.24 | 129,617 | -0.76(-3.03%) |
Oct 20, 2008 | 23.99 | 25.03 | 23.54 | 25.00 | 87,968 | +1.35(+5.71%) |
Oct 17, 2008 | 23.30 | 25.79 | 22.58 | 23.65 | 223,794 | -0.59(-2.45%) |
Oct 16, 2008 | 23.00 | 24.33 | 22.19 | 24.24 | 223,422 | +1.39(+6.10%) |
Oct 15, 2008 | 24.58 | 25.22 | 22.84 | 22.85 | 161,065 | -1.92(-7.74%) |
Oct 14, 2008 | 25.41 | 25.93 | 24.58 | 24.77 | 293,125 | +0.07(+0.28%) |
Oct 13, 2008 | 23.90 | 24.71 | 23.19 | 24.70 | 215,852 | +1.56(+6.73%) |
Oct 10, 2008 | 21.39 | 23.38 | 20.47 | 23.14 | 331,351 | +0.79(+3.54%) |
Oct 09, 2008 | 23.70 | 24.69 | 22.27 | 22.35 | 265,127 | -1.50(-6.27%) |
Oct 08, 2008 | 24.57 | 25.93 | 23.80 | 23.85 | 477,972 | -1.43(-5.65%) |
Oct 07, 2008 | 26.07 | 27.48 | 25.19 | 25.28 | 162,991 | -1.54(-5.74%) |
Oct 06, 2008 | 27.24 | 28.51 | 26.02 | 26.82 | 253,977 | -1.08(-3.88%) |
Oct 03, 2008 | 29.35 | 29.81 | 27.82 | 27.90 | 162,446 | -1.02(-3.54%) |
Oct 02, 2008 | 30.45 | 30.53 | 28.88 | 28.92 | 130,433 | -1.61(-5.27%) |
Oct 01, 2008 | 29.27 | 30.53 | 29.08 | 30.53 | 152,008 | +0.83(+2.81%) |
Sep 30, 2008 | 30.07 | 30.47 | 29.29 | 29.70 | 168,960 | -0.01(-0.03%) |
Sep 29, 2008 | 30.64 | 31.27 | 24.03 | 29.70 | 221,786 | -1.46(-4.69%) |
Sep 26, 2008 | 30.42 | 31.21 | 29.71 | 31.17 | 142,221 | +0.49(+1.60%) |
Sep 25, 2008 | 30.93 | 31.05 | 30.59 | 30.68 | 155,404 | -0.14(-0.45%) |
Sep 24, 2008 | 31.41 | 31.81 | 30.54 | 30.81 | 153,704 | -0.58(-1.86%) |
Sep 23, 2008 | 31.39 | 32.44 | 31.06 | 31.40 | 202,170 | +0.08(+0.25%) |
Sep 22, 2008 | 33.91 | 33.91 | 31.31 | 31.32 | 146,494 | -2.67(-7.87%) |
Sep 19, 2008 | 33.19 | 34.00 | 31.59 | 34.00 | 439,703 | +1.73(+5.36%) |
Sep 18, 2008 | 30.92 | 32.80 | 30.23 | 32.27 | 326,307 | +2.13(+7.08%) |
Sep 17, 2008 | 31.67 | 31.74 | 30.13 | 30.13 | 133,487 | -1.93(-6.01%) |
Sep 16, 2008 | 30.43 | 32.10 | 29.70 | 32.06 | 174,589 | +1.74(+5.73%) |
Sep 15, 2008 | 31.24 | 31.98 | 30.27 | 30.32 | 112,626 | -1.49(-4.68%) |
Sep 12, 2008 | 31.50 | 31.82 | 31.24 | 31.81 | 193,885 | +0.10(+0.33%) |
Sep 11, 2008 | 31.07 | 31.73 | 30.91 | 31.71 | 197,078 | +0.32(+1.01%) |
Sep 10, 2008 | 31.25 | 31.66 | 30.71 | 31.39 | 170,446 | +0.59(+1.93%) |
Sep 09, 2008 | 31.36 | 32.24 | 30.68 | 30.80 | 153,360 | -0.59(-1.89%) |
Sep 08, 2008 | 31.24 | 31.51 | 30.69 | 31.39 | 157,101 | +1.16(+3.84%) |
Sep 05, 2008 | 30.49 | 30.49 | 29.73 | 30.23 | 145,418 | -0.39(-1.26%) |
Sep 04, 2008 | 30.97 | 31.02 | 30.31 | 30.62 | 173,927 | -0.64(-2.04%) |
Sep 03, 2008 | 31.27 | 32.13 | 31.05 | 31.25 | 246,334 | -0.14(-0.44%) |
Sep 02, 2008 | 31.48 | 32.19 | 30.66 | 31.39 | 189,857 | +0.57(+1.84%) |
Aug 29, 2008 | 30.94 | 30.94 | 30.38 | 30.82 | 140,518 | -0.01(-0.03%) |
Aug 28, 2008 | 30.12 | 30.88 | 30.07 | 30.83 | 131,787 | +0.84(+2.81%) |
Aug 27, 2008 | 29.03 | 30.09 | 29.03 | 29.99 | 113,475 | +0.93(+3.20%) |
Aug 26, 2008 | 28.86 | 29.45 | 28.86 | 29.06 | 92,295 | +0.16(+0.57%) |
Aug 25, 2008 | 29.08 | 29.40 | 28.84 | 28.90 | 151,572 | -0.25(-0.86%) |
Aug 22, 2008 | 28.87 | 29.36 | 28.71 | 29.15 | 191,657 | +0.45(+1.56%) |
Aug 21, 2008 | 28.70 | 28.90 | 28.60 | 28.70 | 106,046 | -0.27(-0.92%) |
Aug 20, 2008 | 28.94 | 29.37 | 28.37 | 28.97 | 124,361 | +0.28(+0.96%) |
Aug 19, 2008 | 30.05 | 30.05 | 28.60 | 28.69 | 146,797 | -0.73(-2.48%) |
Aug 18, 2008 | 30.10 | 30.34 | 29.26 | 29.42 | 134,548 | -0.63(-2.09%) |
Aug 15, 2008 | 30.48 | 30.50 | 29.53 | 30.05 | 209,287 | +0.00(+0.00%) |
Aug 14, 2008 | 29.52 | 30.05 | 29.45 | 30.05 | 169,219 | +0.30(+1.01%) |
Aug 13, 2008 | 29.39 | 29.86 | 28.98 | 29.75 | 169,323 | +0.28(+0.93%) |
Aug 12, 2008 | 28.82 | 29.62 | 28.43 | 29.47 | 141,155 | +0.64(+2.21%) |
Aug 11, 2008 | 27.68 | 29.12 | 27.48 | 28.84 | 114,686 | +1.06(+3.81%) |
Aug 08, 2008 | 26.59 | 27.78 | 26.19 | 27.78 | 140,305 | +1.28(+4.84%) |
Aug 07, 2008 | 26.63 | 27.01 | 26.19 | 26.50 | 179,175 | -0.28(-1.06%) |
Aug 06, 2008 | 26.29 | 26.87 | 25.98 | 26.78 | 115,283 | +0.38(+1.43%) |
Aug 05, 2008 | 25.65 | 26.55 | 25.07 | 26.40 | 108,856 | +0.98(+3.86%) |
Aug 04, 2008 | 25.95 | 26.02 | 25.03 | 25.42 | 97,388 | -0.48(-1.86%) |