Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 24.45 | 24.66 | 23.81 | 24.42 | 0 | +0.10(+0.43%) |
Oct 30, 2008 | 24.23 | 24.41 | 23.25 | 24.32 | 663,344 | +0.78(+3.32%) |
Oct 29, 2008 | 22.27 | 24.33 | 21.93 | 23.54 | 918,080 | +1.31(+5.91%) |
Oct 28, 2008 | 21.65 | 22.22 | 20.99 | 22.22 | 845,862 | +0.89(+4.15%) |
Oct 27, 2008 | 21.57 | 22.14 | 20.85 | 21.34 | 750,947 | -0.54(-2.47%) |
Oct 24, 2008 | 20.89 | 22.31 | 20.53 | 21.88 | 0 | -0.76(-3.34%) |
Oct 23, 2008 | 23.29 | 23.71 | 21.59 | 22.63 | 997,712 | -0.55(-2.36%) |
Oct 22, 2008 | 24.17 | 24.25 | 22.58 | 23.18 | 847,235 | -1.64(-6.62%) |
Oct 21, 2008 | 25.45 | 25.93 | 24.65 | 24.83 | 921,628 | -1.14(-4.40%) |
Oct 20, 2008 | 26.20 | 26.57 | 25.74 | 25.97 | 1,174,461 | +0.01(+0.03%) |
Oct 17, 2008 | 25.82 | 26.86 | 23.80 | 25.96 | 0 | -0.84(-3.13%) |
Oct 16, 2008 | 22.57 | 26.83 | 21.76 | 26.80 | 1,449,302 | +1.30(+5.09%) |
Oct 15, 2008 | 27.06 | 27.06 | 25.32 | 25.50 | 994,087 | -1.84(-6.75%) |
Oct 14, 2008 | 28.95 | 28.95 | 26.85 | 27.35 | 751,947 | -0.80(-2.83%) |
Oct 13, 2008 | 27.49 | 28.36 | 26.85 | 28.14 | 763,403 | +1.14(+4.21%) |
Oct 10, 2008 | 24.72 | 28.03 | 19.12 | 27.01 | 0 | +1.23(+4.78%) |
Oct 09, 2008 | 27.32 | 27.59 | 25.26 | 25.78 | 902,924 | -1.70(-6.19%) |
Oct 08, 2008 | 27.13 | 28.50 | 23.28 | 27.48 | 953,582 | -0.44(-1.59%) |
Oct 07, 2008 | 28.93 | 29.55 | 27.43 | 27.92 | 592,426 | -0.78(-2.72%) |
Oct 06, 2008 | 28.59 | 28.76 | 27.00 | 28.70 | 738,026 | -0.72(-2.44%) |
Oct 03, 2008 | 31.05 | 31.43 | 29.24 | 29.42 | 0 | -1.33(-4.32%) |
Oct 02, 2008 | 30.62 | 31.49 | 30.46 | 30.75 | 912,800 | -1.04(-3.27%) |
Oct 01, 2008 | 31.43 | 32.02 | 31.30 | 31.78 | 457,218 | +0.28(+0.89%) |
Sep 30, 2008 | 30.95 | 31.56 | 30.44 | 31.50 | 717,133 | +0.95(+3.11%) |
Sep 29, 2008 | 31.41 | 31.63 | 30.33 | 30.55 | 674,035 | -1.47(-4.58%) |
Sep 26, 2008 | 31.82 | 32.14 | 31.56 | 32.02 | 0 | -0.19(-0.60%) |
Sep 25, 2008 | 32.00 | 32.51 | 31.87 | 32.21 | 378,548 | +0.34(+1.06%) |
Sep 24, 2008 | 32.07 | 32.24 | 31.57 | 31.87 | 358,060 | -0.02(-0.05%) |
Sep 23, 2008 | 32.45 | 32.67 | 31.52 | 31.89 | 538,600 | -0.64(-1.96%) |
Sep 22, 2008 | 33.08 | 33.48 | 32.45 | 32.53 | 422,048 | -0.81(-2.44%) |
Sep 19, 2008 | 28.19 | 35.47 | 0.4027 | 33.34 | 0 | +0.26(+0.78%) |
Sep 18, 2008 | 31.62 | 34.10 | 30.81 | 33.08 | 1,271,309 | +1.77(+5.66%) |
Sep 17, 2008 | 32.20 | 32.57 | 31.29 | 31.31 | 667,744 | -1.44(-4.40%) |
Sep 16, 2008 | 31.12 | 32.86 | 30.33 | 32.75 | 926,496 | +1.26(+3.99%) |
Sep 15, 2008 | 31.54 | 32.28 | 31.25 | 31.49 | 575,549 | -0.95(-2.93%) |
Sep 12, 2008 | 31.70 | 32.68 | 31.70 | 32.45 | 0 | +0.51(+1.59%) |
Sep 11, 2008 | 31.88 | 32.06 | 31.36 | 31.94 | 494,359 | -0.26(-0.80%) |
Sep 10, 2008 | 31.96 | 32.38 | 31.49 | 32.20 | 397,046 | +0.23(+0.71%) |
Sep 09, 2008 | 32.52 | 32.61 | 31.69 | 31.97 | 514,418 | -0.48(-1.46%) |
Sep 08, 2008 | 32.72 | 32.97 | 32.08 | 32.45 | 225,240 | +0.44(+1.36%) |
Sep 05, 2008 | 31.64 | 32.17 | 31.38 | 32.01 | 0 | +0.09(+0.28%) |
Sep 04, 2008 | 32.39 | 32.44 | 31.73 | 31.92 | 377,570 | -0.83(-2.53%) |
Sep 03, 2008 | 32.49 | 33.04 | 32.27 | 32.75 | 460,385 | +0.29(+0.89%) |
Sep 02, 2008 | 32.86 | 33.65 | 32.43 | 32.46 | 345,765 | -0.07(-0.22%) |
Aug 29, 2008 | 32.90 | 32.93 | 32.17 | 32.53 | 0 | -0.43(-1.30%) |
Aug 28, 2008 | 32.24 | 33.07 | 32.20 | 32.96 | 328,228 | +0.80(+2.48%) |
Aug 27, 2008 | 31.68 | 32.40 | 31.45 | 32.16 | 445,002 | +0.35(+1.09%) |
Aug 26, 2008 | 31.82 | 32.10 | 31.42 | 31.82 | 358,545 | +0.04(+0.13%) |
Aug 25, 2008 | 32.11 | 32.21 | 31.50 | 31.78 | 447,616 | -0.52(-1.62%) |
Aug 22, 2008 | 31.89 | 32.37 | 31.89 | 32.30 | 0 | +0.54(+1.70%) |
Aug 21, 2008 | 31.54 | 31.92 | 31.34 | 31.76 | 318,847 | -0.07(-0.23%) |
Aug 20, 2008 | 31.71 | 31.98 | 31.31 | 31.83 | 437,666 | +0.13(+0.41%) |
Aug 19, 2008 | 32.03 | 32.45 | 31.39 | 31.70 | 422,761 | -0.51(-1.58%) |
Aug 18, 2008 | 32.65 | 32.65 | 32.06 | 32.21 | 339,732 | -0.39(-1.21%) |
Aug 15, 2008 | 32.69 | 33.11 | 32.25 | 32.61 | 0 | +0.14(+0.42%) |
Aug 14, 2008 | 32.42 | 32.68 | 32.27 | 32.47 | 199,605 | -0.04(-0.12%) |
Aug 13, 2008 | 32.16 | 32.54 | 31.82 | 32.51 | 354,224 | +0.31(+0.95%) |
Aug 12, 2008 | 32.43 | 32.67 | 32.16 | 32.20 | 312,760 | -0.28(-0.87%) |
Aug 11, 2008 | 32.00 | 32.57 | 31.61 | 32.49 | 413,274 | +0.48(+1.51%) |
Aug 08, 2008 | 31.78 | 32.46 | 31.76 | 32.00 | 455,393 | +0.37(+1.17%) |
Aug 07, 2008 | 31.15 | 32.00 | 31.15 | 31.63 | 306,042 | -0.07(-0.23%) |
Aug 06, 2008 | 30.94 | 31.87 | 30.91 | 31.70 | 272,569 | +0.28(+0.90%) |
Aug 05, 2008 | 31.01 | 31.45 | 30.85 | 31.42 | 440,025 | +0.73(+2.36%) |
Aug 04, 2008 | 31.26 | 31.26 | 30.36 | 30.70 | 603,263 | -0.48(-1.55%) |