Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 23.19 | 24.48 | 22.91 | 24.22 | 347,659 | +0.89(+3.81%) |
Oct 30, 2008 | 22.48 | 23.43 | 22.42 | 23.33 | 332,670 | +1.47(+6.75%) |
Oct 29, 2008 | 21.03 | 22.67 | 20.82 | 21.85 | 386,198 | +0.86(+4.11%) |
Oct 28, 2008 | 20.10 | 21.03 | 19.19 | 20.99 | 476,855 | +1.29(+6.56%) |
Oct 27, 2008 | 20.59 | 20.73 | 19.60 | 19.70 | 349,874 | -0.91(-4.43%) |
Oct 24, 2008 | 20.38 | 21.03 | 20.27 | 20.61 | 533,431 | -0.91(-4.25%) |
Oct 23, 2008 | 22.82 | 23.55 | 20.88 | 21.53 | 392,376 | -0.91(-4.07%) |
Oct 22, 2008 | 23.81 | 24.52 | 22.09 | 22.44 | 313,527 | -1.84(-7.60%) |
Oct 21, 2008 | 25.01 | 25.99 | 23.52 | 24.29 | 570,296 | -1.47(-5.72%) |
Oct 20, 2008 | 25.52 | 26.04 | 25.00 | 25.76 | 301,217 | +0.24(+0.95%) |
Oct 17, 2008 | 25.42 | 26.60 | 24.91 | 25.52 | 408,172 | -0.78(-2.98%) |
Oct 16, 2008 | 24.37 | 26.46 | 23.50 | 26.30 | 396,744 | +2.00(+8.23%) |
Oct 15, 2008 | 26.34 | 26.69 | 24.27 | 24.30 | 328,770 | -2.65(-9.82%) |
Oct 14, 2008 | 29.18 | 29.23 | 26.29 | 26.95 | 307,071 | -1.20(-4.26%) |
Oct 13, 2008 | 25.48 | 28.40 | 25.04 | 28.15 | 537,942 | +3.60(+14.68%) |
Oct 10, 2008 | 23.36 | 25.64 | 21.98 | 24.54 | 474,896 | +0.48(+2.01%) |
Oct 09, 2008 | 25.75 | 26.58 | 23.74 | 24.06 | 357,625 | -1.20(-4.74%) |
Oct 08, 2008 | 24.87 | 26.91 | 24.57 | 25.26 | 498,332 | -0.14(-0.54%) |
Oct 07, 2008 | 27.61 | 28.01 | 25.35 | 25.40 | 352,749 | -2.18(-7.91%) |
Oct 06, 2008 | 28.03 | 28.42 | 26.30 | 27.58 | 573,944 | -1.42(-4.90%) |
Oct 03, 2008 | 30.21 | 31.90 | 28.91 | 29.00 | 307,650 | -1.10(-3.67%) |
Oct 02, 2008 | 32.39 | 32.39 | 29.88 | 30.10 | 357,555 | -2.53(-7.74%) |
Oct 01, 2008 | 33.16 | 33.29 | 32.24 | 32.63 | 219,093 | -0.70(-2.10%) |
Sep 30, 2008 | 32.60 | 33.49 | 31.48 | 33.33 | 261,407 | +0.72(+2.22%) |
Sep 29, 2008 | 33.98 | 34.36 | 31.69 | 32.60 | 296,011 | -2.38(-6.80%) |
Sep 26, 2008 | 34.16 | 34.99 | 33.68 | 34.98 | 225,531 | -0.39(-1.10%) |
Sep 25, 2008 | 35.79 | 36.70 | 35.13 | 35.37 | 270,903 | -0.24(-0.68%) |
Sep 24, 2008 | 35.72 | 36.27 | 35.25 | 35.61 | 163,141 | -0.07(-0.19%) |
Sep 23, 2008 | 36.47 | 36.82 | 35.60 | 35.68 | 140,582 | -0.84(-2.31%) |
Sep 22, 2008 | 37.56 | 38.83 | 36.12 | 36.53 | 177,612 | -1.27(-3.35%) |
Sep 19, 2008 | 37.32 | 39.22 | 36.12 | 37.79 | 645,730 | +1.74(+4.83%) |
Sep 18, 2008 | 35.49 | 36.49 | 34.29 | 36.05 | 386,198 | +1.34(+3.85%) |
Sep 17, 2008 | 35.47 | 35.50 | 33.74 | 34.72 | 255,509 | -1.09(-3.06%) |
Sep 16, 2008 | 33.72 | 35.89 | 33.72 | 35.81 | 228,222 | +0.93(+2.67%) |
Sep 15, 2008 | 35.19 | 35.97 | 34.04 | 34.88 | 240,819 | -1.20(-3.32%) |
Sep 12, 2008 | 36.11 | 36.52 | 35.28 | 36.08 | 201,860 | -0.19(-0.52%) |
Sep 11, 2008 | 35.45 | 36.30 | 34.91 | 36.27 | 234,508 | +0.49(+1.37%) |
Sep 10, 2008 | 35.72 | 36.29 | 35.28 | 35.78 | 224,794 | +0.46(+1.29%) |
Sep 09, 2008 | 36.29 | 37.17 | 35.30 | 35.32 | 204,304 | -0.95(-2.61%) |
Sep 08, 2008 | 35.88 | 36.48 | 35.56 | 36.27 | 268,055 | +1.09(+3.09%) |
Sep 05, 2008 | 34.79 | 35.74 | 34.39 | 35.18 | 255,519 | +0.11(+0.32%) |
Sep 04, 2008 | 37.01 | 37.29 | 34.60 | 35.07 | 380,897 | -2.34(-6.27%) |
Sep 03, 2008 | 37.61 | 38.60 | 37.15 | 37.41 | 203,496 | -0.19(-0.50%) |
Sep 02, 2008 | 38.49 | 39.17 | 37.14 | 37.60 | 262,003 | -0.25(-0.66%) |
Aug 29, 2008 | 37.85 | 38.12 | 37.00 | 37.85 | 173,931 | -0.23(-0.61%) |
Aug 28, 2008 | 38.00 | 38.30 | 37.68 | 38.09 | 158,938 | +0.13(+0.34%) |
Aug 27, 2008 | 37.79 | 38.38 | 37.57 | 37.96 | 163,058 | +0.03(+0.07%) |
Aug 26, 2008 | 37.93 | 38.61 | 37.47 | 37.93 | 99,530 | -0.09(-0.25%) |
Aug 25, 2008 | 38.97 | 38.97 | 37.41 | 38.03 | 186,290 | -1.16(-2.95%) |
Aug 22, 2008 | 38.37 | 39.40 | 38.37 | 39.18 | 95,663 | +0.75(+1.95%) |
Aug 21, 2008 | 38.66 | 39.58 | 38.09 | 38.43 | 166,296 | -0.97(-2.45%) |
Aug 20, 2008 | 39.72 | 40.43 | 38.86 | 39.40 | 125,413 | -0.24(-0.61%) |
Aug 19, 2008 | 39.15 | 40.10 | 38.62 | 39.64 | 285,391 | -0.06(-0.15%) |
Aug 18, 2008 | 40.52 | 40.75 | 38.87 | 39.70 | 189,251 | -0.81(-2.00%) |
Aug 15, 2008 | 40.78 | 41.33 | 39.95 | 40.51 | 291,442 | +0.22(+0.56%) |
Aug 14, 2008 | 39.09 | 40.73 | 39.09 | 40.29 | 233,113 | -0.27(-0.66%) |
Aug 13, 2008 | 39.78 | 40.96 | 39.04 | 40.55 | 305,976 | +1.18(+3.00%) |
Aug 12, 2008 | 39.75 | 40.08 | 38.62 | 39.37 | 309,238 | -1.27(-3.12%) |
Aug 11, 2008 | 41.60 | 41.60 | 39.85 | 40.64 | 479,583 | +0.79(+1.99%) |
Aug 08, 2008 | 38.98 | 40.27 | 38.91 | 39.85 | 340,565 | +0.48(+1.23%) |
Aug 07, 2008 | 38.37 | 39.57 | 37.84 | 39.36 | 453,120 | +0.40(+1.02%) |
Aug 06, 2008 | 34.63 | 39.28 | 34.60 | 38.97 | 814,568 | +4.61(+13.43%) |
Aug 05, 2008 | 35.43 | 38.63 | 33.71 | 34.35 | 1,326,959 | +2.33(+7.27%) |
Aug 04, 2008 | 33.26 | 33.34 | 31.68 | 32.03 | 325,561 | -0.96(-2.90%) |