Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.07 | 19.87 | 18.50 | 19.73 | 1,704,712 | -0.22(-1.10%) |
Oct 30, 2008 | 19.43 | 19.97 | 18.38 | 19.95 | 1,582,550 | +0.91(+4.78%) |
Oct 29, 2008 | 18.73 | 19.85 | 17.83 | 19.04 | 1,886,153 | +0.71(+3.87%) |
Oct 28, 2008 | 17.58 | 18.40 | 16.33 | 18.33 | 1,646,390 | +1.92(+11.70%) |
Oct 27, 2008 | 18.15 | 18.15 | 16.39 | 16.41 | 1,609,547 | -1.75(-9.64%) |
Oct 24, 2008 | 16.25 | 18.36 | 16.19 | 18.16 | 2,973,549 | +0.65(+3.71%) |
Oct 23, 2008 | 16.93 | 17.90 | 16.31 | 17.51 | 5,218,899 | +0.88(+5.29%) |
Oct 22, 2008 | 18.00 | 18.12 | 16.28 | 16.63 | 1,932,650 | -1.72(-9.37%) |
Oct 21, 2008 | 18.65 | 19.89 | 18.05 | 18.35 | 1,789,761 | -0.79(-4.13%) |
Oct 20, 2008 | 18.18 | 19.14 | 17.34 | 19.14 | 1,670,785 | +1.87(+10.83%) |
Oct 17, 2008 | 16.76 | 18.75 | 16.18 | 17.27 | 2,425,791 | +1.84(+11.92%) |
Oct 16, 2008 | 15.90 | 16.56 | 14.54 | 15.43 | 2,350,331 | -0.58(-3.62%) |
Oct 15, 2008 | 17.90 | 18.00 | 15.72 | 16.01 | 1,965,906 | -2.56(-13.79%) |
Oct 14, 2008 | 20.98 | 21.23 | 16.39 | 18.57 | 2,966,929 | +2.18(+13.30%) |
Oct 10, 2008 | 17.00 | 17.85 | 14.33 | 16.39 | 4,152,178 | -1.56(-8.69%) |
Oct 09, 2008 | 18.60 | 19.30 | 17.41 | 17.95 | 2,732,160 | +0.27(+1.53%) |
Oct 08, 2008 | 16.75 | 18.17 | 15.50 | 17.68 | 3,041,389 | -1.01(-5.40%) |
Oct 07, 2008 | 20.16 | 20.20 | 18.41 | 18.69 | 2,862,009 | -0.92(-4.69%) |
Oct 06, 2008 | 20.18 | 21.20 | 18.09 | 19.61 | 3,179,759 | -2.63(-11.83%) |
Oct 03, 2008 | 22.15 | 23.96 | 22.00 | 22.24 | 1,943,840 | +1.14(+5.40%) |
Oct 02, 2008 | 22.59 | 22.75 | 20.75 | 21.10 | 1,874,988 | -1.64(-7.21%) |
Oct 01, 2008 | 23.07 | 23.84 | 22.00 | 22.74 | 1,625,605 | -0.32(-1.39%) |
Sep 30, 2008 | 22.89 | 23.85 | 22.25 | 23.06 | 2,143,331 | +1.13(+5.15%) |
Sep 29, 2008 | 23.88 | 23.88 | 21.21 | 21.93 | 2,844,050 | -2.03(-8.47%) |
Sep 26, 2008 | 25.51 | 25.85 | 23.91 | 23.96 | 2,213,358 | -2.26(-8.62%) |
Sep 25, 2008 | 25.75 | 26.73 | 25.12 | 26.22 | 1,229,144 | +0.14(+0.54%) |
Sep 24, 2008 | 26.51 | 26.70 | 25.83 | 26.08 | 2,129,217 | -0.02(-0.08%) |
Sep 23, 2008 | 25.92 | 26.58 | 25.45 | 26.10 | 3,092,890 | -0.15(-0.57%) |
Sep 22, 2008 | 26.00 | 27.10 | 25.15 | 26.25 | 4,099,570 | +0.69(+2.70%) |
Sep 19, 2008 | 23.83 | 25.71 | 23.50 | 25.56 | 3,619,255 | +2.31(+9.94%) |
Sep 18, 2008 | 25.18 | 26.19 | 23.14 | 23.25 | 3,268,680 | -0.82(-3.41%) |
Sep 17, 2008 | 24.65 | 25.52 | 23.99 | 24.07 | 3,426,542 | -1.53(-5.98%) |
Sep 16, 2008 | 25.18 | 26.04 | 24.66 | 25.60 | 2,938,520 | -0.18(-0.70%) |
Sep 15, 2008 | 26.00 | 26.78 | 25.50 | 25.78 | 2,709,125 | -1.47(-5.39%) |
Sep 12, 2008 | 27.33 | 27.64 | 26.71 | 27.25 | 2,548,139 | +0.38(+1.41%) |
Sep 11, 2008 | 26.31 | 27.24 | 25.30 | 26.87 | 1,804,463 | +0.47(+1.78%) |
Sep 10, 2008 | 25.25 | 26.81 | 25.15 | 26.40 | 2,098,150 | +1.12(+4.43%) |
Sep 09, 2008 | 27.01 | 27.27 | 25.25 | 25.28 | 2,818,199 | -2.03(-7.43%) |
Sep 08, 2008 | 29.50 | 29.73 | 27.25 | 27.31 | 1,306,972 | -1.22(-4.28%) |
Sep 05, 2008 | 28.75 | 28.80 | 27.42 | 28.53 | 2,871,159 | -0.25(-0.87%) |
Sep 04, 2008 | 30.00 | 30.22 | 28.01 | 28.78 | 2,140,730 | -1.12(-3.75%) |
Sep 03, 2008 | 30.13 | 30.50 | 29.30 | 29.90 | 1,788,260 | -0.20(-0.66%) |
Sep 02, 2008 | 31.50 | 31.54 | 29.90 | 30.10 | 1,180,520 | -1.84(-5.76%) |
Aug 29, 2008 | 32.19 | 32.35 | 31.61 | 31.94 | 791,672 | -0.05(-0.16%) |
Aug 28, 2008 | 32.00 | 32.25 | 31.30 | 31.99 | 917,802 | +0.29(+0.91%) |
Aug 27, 2008 | 31.08 | 32.08 | 30.86 | 31.70 | 1,126,100 | +1.08(+3.53%) |
Aug 26, 2008 | 30.18 | 30.86 | 30.12 | 30.62 | 610,785 | +0.16(+0.53%) |
Aug 25, 2008 | 30.88 | 31.09 | 30.16 | 30.46 | 654,624 | -0.50(-1.61%) |
Aug 22, 2008 | 31.28 | 31.69 | 30.32 | 30.96 | 1,174,349 | -0.77(-2.43%) |
Aug 21, 2008 | 30.50 | 31.97 | 30.30 | 31.73 | 1,671,815 | +1.25(+4.10%) |
Aug 20, 2008 | 29.58 | 30.74 | 29.46 | 30.48 | 1,535,152 | +1.06(+3.60%) |
Aug 19, 2008 | 30.46 | 30.79 | 29.25 | 29.42 | 2,504,462 | -1.04(-3.41%) |
Aug 18, 2008 | 30.85 | 31.25 | 30.15 | 30.46 | 2,364,675 | -0.06(-0.20%) |
Aug 15, 2008 | 32.59 | 33.00 | 30.05 | 30.52 | 2,901,402 | -2.80(-8.40%) |
Aug 14, 2008 | 32.44 | 33.50 | 32.00 | 33.32 | 1,160,770 | +0.43(+1.31%) |
Aug 13, 2008 | 32.30 | 33.24 | 31.55 | 32.89 | 2,991,488 | -1.16(-3.41%) |
Aug 12, 2008 | 33.85 | 34.46 | 33.62 | 34.05 | 890,863 | +0.20(+0.59%) |
Aug 11, 2008 | 34.70 | 34.92 | 33.10 | 33.85 | 977,653 | -0.96(-2.76%) |
Aug 08, 2008 | 34.39 | 34.89 | 34.00 | 34.81 | 883,781 | +0.42(+1.22%) |
Aug 07, 2008 | 34.20 | 35.00 | 34.06 | 34.39 | 1,085,471 | +0.43(+1.27%) |
Aug 06, 2008 | 34.00 | 34.98 | 33.82 | 33.96 | 1,084,680 | +0.16(+0.47%) |
Aug 05, 2008 | 34.90 | 34.99 | 33.01 | 33.80 | 1,844,742 | -1.85(-5.19%) |
Aug 04, 2008 | 36.90 | 37.15 | 35.53 | 35.65 | 1,078,149 | +0.00(+0.00%) |