Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.86 | 21.83 | 19.53 | 21.16 | 0 | +1.11(+5.53%) |
Oct 30, 2008 | 19.88 | 20.27 | 19.29 | 20.05 | 1,677,718 | +0.71(+3.66%) |
Oct 29, 2008 | 19.92 | 20.83 | 18.67 | 19.34 | 2,477,768 | -1.07(-5.24%) |
Oct 28, 2008 | 17.64 | 20.64 | 16.36 | 20.41 | 2,517,430 | +3.29(+19.19%) |
Oct 27, 2008 | 18.43 | 19.75 | 17.09 | 17.13 | 1,910,647 | -1.21(-6.60%) |
Oct 24, 2008 | 16.80 | 19.22 | 16.80 | 18.34 | 0 | -0.01(-0.03%) |
Oct 23, 2008 | 18.59 | 19.52 | 16.69 | 18.34 | 3,376,150 | -0.52(-2.77%) |
Oct 22, 2008 | 19.36 | 20.65 | 17.72 | 18.86 | 3,272,042 | -0.93(-4.70%) |
Oct 21, 2008 | 20.38 | 21.11 | 19.71 | 19.79 | 1,550,805 | -1.03(-4.93%) |
Oct 20, 2008 | 21.34 | 21.47 | 19.96 | 20.82 | 1,661,915 | -0.16(-0.76%) |
Oct 17, 2008 | 19.74 | 21.96 | 18.66 | 20.98 | 0 | +0.87(+4.31%) |
Oct 16, 2008 | 19.54 | 20.74 | 18.16 | 20.11 | 2,468,015 | +0.77(+3.98%) |
Oct 15, 2008 | 22.11 | 22.91 | 18.86 | 19.34 | 2,067,604 | -3.97(-17.02%) |
Oct 14, 2008 | 26.48 | 27.15 | 21.48 | 23.31 | 1,665,672 | -2.48(-9.61%) |
Oct 13, 2008 | 24.36 | 25.79 | 23.05 | 25.79 | 2,543,849 | +2.66(+11.48%) |
Oct 10, 2008 | 20.68 | 23.28 | 20.04 | 23.13 | 0 | +2.25(+10.80%) |
Oct 09, 2008 | 23.91 | 24.49 | 20.88 | 20.88 | 2,521,159 | -2.46(-10.54%) |
Oct 08, 2008 | 22.02 | 24.10 | 22.01 | 23.34 | 2,874,334 | +0.60(+2.63%) |
Oct 07, 2008 | 25.22 | 25.81 | 22.48 | 22.74 | 3,183,507 | -2.57(-10.14%) |
Oct 06, 2008 | 25.91 | 25.91 | 23.95 | 25.30 | 2,274,429 | -0.88(-3.36%) |
Oct 03, 2008 | 28.76 | 29.12 | 25.88 | 26.18 | 0 | -2.12(-7.49%) |
Oct 02, 2008 | 30.40 | 30.70 | 28.15 | 28.30 | 1,278,980 | -2.39(-7.78%) |
Oct 01, 2008 | 31.31 | 31.48 | 30.39 | 30.69 | 937,960 | -1.15(-3.62%) |
Sep 30, 2008 | 29.61 | 32.35 | 29.61 | 31.84 | 1,109,092 | +2.18(+7.34%) |
Sep 29, 2008 | 30.94 | 31.53 | 29.30 | 29.67 | 1,442,282 | -2.17(-6.82%) |
Sep 26, 2008 | 29.95 | 31.84 | 29.95 | 31.84 | 0 | +0.79(+2.54%) |
Sep 25, 2008 | 31.40 | 31.40 | 30.09 | 31.05 | 1,076,182 | +0.27(+0.87%) |
Sep 24, 2008 | 32.00 | 32.10 | 29.86 | 30.78 | 1,435,750 | -1.27(-3.97%) |
Sep 23, 2008 | 32.80 | 33.32 | 31.83 | 32.05 | 867,547 | -0.28(-0.87%) |
Sep 22, 2008 | 34.87 | 34.87 | 31.93 | 32.33 | 1,224,830 | -2.95(-8.36%) |
Sep 19, 2008 | 33.83 | 42.03 | 32.91 | 35.28 | 0 | +1.64(+4.86%) |
Sep 18, 2008 | 30.59 | 71.56 | 29.30 | 33.65 | 2,851,425 | +3.48(+11.55%) |
Sep 17, 2008 | 30.26 | 31.49 | 29.48 | 30.16 | 1,414,004 | -1.29(-4.09%) |
Sep 16, 2008 | 30.31 | 31.74 | 29.73 | 31.45 | 2,348,584 | +1.00(+3.28%) |
Sep 15, 2008 | 31.14 | 32.00 | 30.38 | 30.45 | 1,662,271 | -2.12(-6.51%) |
Sep 12, 2008 | 31.34 | 32.58 | 31.27 | 32.57 | 0 | +0.78(+2.46%) |
Sep 11, 2008 | 30.92 | 31.85 | 30.75 | 31.79 | 772,995 | +0.17(+0.52%) |
Sep 10, 2008 | 31.53 | 31.91 | 30.90 | 31.62 | 757,596 | +0.44(+1.41%) |
Sep 09, 2008 | 32.16 | 32.63 | 30.98 | 31.18 | 1,386,412 | -1.17(-3.60%) |
Sep 08, 2008 | 32.61 | 32.82 | 31.56 | 32.35 | 1,897,958 | +1.33(+4.29%) |
Sep 05, 2008 | 30.83 | 31.14 | 30.28 | 31.02 | 0 | +0.12(+0.39%) |
Sep 04, 2008 | 31.53 | 31.98 | 30.88 | 30.90 | 780,271 | -0.99(-3.12%) |
Sep 03, 2008 | 32.23 | 32.31 | 31.03 | 31.89 | 1,440,357 | -0.16(-0.50%) |
Sep 02, 2008 | 31.76 | 32.47 | 31.46 | 32.05 | 2,393,582 | +1.13(+3.67%) |
Aug 29, 2008 | 30.34 | 31.46 | 29.94 | 30.91 | 0 | +0.18(+0.58%) |
Aug 28, 2008 | 29.93 | 30.87 | 29.93 | 30.74 | 1,084,977 | +1.12(+3.78%) |
Aug 27, 2008 | 28.92 | 29.87 | 28.92 | 29.62 | 790,767 | +0.12(+0.41%) |
Aug 26, 2008 | 29.30 | 29.88 | 29.07 | 29.49 | 827,119 | +0.04(+0.15%) |
Aug 25, 2008 | 29.83 | 29.83 | 29.42 | 29.45 | 917,476 | -0.64(-2.12%) |
Aug 22, 2008 | 29.86 | 30.16 | 29.60 | 30.09 | 0 | +0.80(+2.74%) |
Aug 21, 2008 | 28.92 | 29.60 | 28.84 | 29.28 | 1,201,639 | -0.67(-2.23%) |
Aug 20, 2008 | 30.28 | 30.28 | 29.30 | 29.95 | 818,158 | -0.27(-0.89%) |
Aug 19, 2008 | 30.79 | 30.79 | 29.97 | 30.22 | 845,424 | -0.83(-2.69%) |
Aug 18, 2008 | 31.91 | 32.03 | 30.77 | 31.05 | 1,272,429 | -0.70(-2.21%) |
Aug 15, 2008 | 31.86 | 32.21 | 31.28 | 31.76 | 0 | +0.02(+0.06%) |
Aug 14, 2008 | 30.48 | 31.74 | 30.41 | 31.74 | 775,805 | +0.90(+2.93%) |
Aug 13, 2008 | 31.64 | 31.81 | 30.33 | 30.83 | 819,485 | -1.01(-3.16%) |
Aug 12, 2008 | 32.37 | 32.61 | 31.37 | 31.84 | 825,940 | -0.82(-2.50%) |
Aug 11, 2008 | 31.53 | 33.16 | 31.49 | 32.65 | 1,329,212 | +0.86(+2.70%) |
Aug 08, 2008 | 30.03 | 32.09 | 30.00 | 31.79 | 1,083,381 | +1.81(+6.03%) |
Aug 07, 2008 | 30.35 | 30.95 | 29.72 | 29.98 | 1,111,356 | -1.29(-4.13%) |
Aug 06, 2008 | 30.10 | 31.40 | 30.10 | 31.28 | 862,411 | +0.40(+1.30%) |
Aug 05, 2008 | 29.93 | 30.96 | 29.64 | 30.88 | 1,366,017 | +1.29(+4.37%) |
Aug 04, 2008 | 30.29 | 30.45 | 29.58 | 29.58 | 1,288,072 | -0.80(-2.62%) |