Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 25.35 | 27.20 | 24.90 | 26.38 | 65,342 | +1.48(+5.94%) |
Oct 30, 2008 | 26.10 | 26.55 | 24.85 | 24.90 | 29,203 | +0.90(+3.75%) |
Oct 29, 2008 | 23.21 | 24.05 | 22.80 | 24.00 | 44,656 | +1.00(+4.35%) |
Oct 28, 2008 | 22.10 | 23.00 | 21.15 | 23.00 | 135,657 | +2.30(+11.11%) |
Oct 27, 2008 | 20.40 | 21.30 | 20.25 | 20.70 | 35,086 | -1.30(-5.91%) |
Oct 24, 2008 | 22.00 | 23.05 | 20.50 | 22.00 | 37,564 | +0.25(+1.15%) |
Oct 23, 2008 | 21.75 | 23.35 | 21.74 | 21.75 | 33,749 | -0.60(-2.68%) |
Oct 22, 2008 | 22.35 | 22.85 | 21.00 | 22.35 | 187,007 | -1.00(-4.28%) |
Oct 21, 2008 | 23.35 | 24.50 | 23.35 | 23.35 | 45,446 | -0.15(-0.64%) |
Oct 20, 2008 | 23.50 | 23.50 | 22.50 | 23.50 | 26,588 | +1.34(+6.05%) |
Oct 17, 2008 | 22.16 | 23.20 | 21.75 | 22.16 | 26,014 | +0.91(+4.28%) |
Oct 16, 2008 | 21.25 | 23.00 | 21.10 | 21.25 | 89,636 | -1.20(-5.35%) |
Oct 15, 2008 | 22.45 | 24.60 | 22.45 | 22.45 | 30,837 | -2.90(-11.44%) |
Oct 14, 2008 | 23.85 | 26.80 | 24.50 | 25.35 | 72,645 | +1.50(+6.29%) |
Oct 13, 2008 | 23.85 | 25.00 | 23.85 | 23.85 | 143,420 | +0.51(+2.19%) |
Oct 10, 2008 | 23.34 | 24.21 | 21.50 | 23.34 | 47,519 | -0.36(-1.52%) |
Oct 09, 2008 | 23.70 | 25.80 | 23.70 | 23.70 | 67,876 | +0.80(+3.49%) |
Oct 08, 2008 | 22.90 | 24.80 | 22.85 | 22.90 | 42,498 | -1.85(-7.47%) |
Oct 07, 2008 | 25.60 | 27.40 | 24.75 | 24.75 | 39,612 | -0.85(-3.32%) |
Oct 06, 2008 | 25.60 | 27.85 | 25.60 | 25.60 | 38,648 | -2.40(-8.57%) |
Oct 03, 2008 | 28.00 | 29.30 | 28.00 | 28.00 | 42,452 | -1.00(-3.45%) |
Oct 02, 2008 | 29.00 | 30.10 | 28.85 | 29.00 | 28,212 | -1.25(-4.13%) |
Oct 01, 2008 | 30.25 | 30.95 | 29.85 | 30.25 | 23,184 | -0.35(-1.14%) |
Sep 30, 2008 | 30.60 | 30.60 | 29.11 | 30.60 | 46,210 | +2.75(+9.87%) |
Sep 29, 2008 | 33.10 | 30.65 | 27.85 | 27.85 | 87,613 | -5.25(-15.86%) |
Sep 26, 2008 | 33.10 | 33.35 | 32.25 | 33.10 | 343,706 | +0.50(+1.53%) |
Sep 25, 2008 | 32.60 | 32.60 | 32.60 | 32.60 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 32.60 | 33.50 | 32.60 | 32.60 | 29,972 | -0.25(-0.76%) |
Sep 23, 2008 | 32.90 | 33.40 | 32.05 | 32.85 | 49,040 | -0.05(-0.15%) |
Sep 22, 2008 | 32.90 | 34.60 | 32.90 | 32.90 | 15,455 | -1.44(-4.19%) |
Sep 19, 2008 | 34.34 | 35.45 | 33.40 | 34.34 | 14,938 | +2.89(+9.19%) |
Sep 18, 2008 | 31.45 | 33.00 | 31.00 | 31.45 | 55,450 | -0.05(-0.16%) |
Sep 17, 2008 | 31.50 | 33.20 | 31.50 | 31.50 | 20,170 | -0.35(-1.10%) |
Sep 16, 2008 | 31.85 | 32.85 | 31.60 | 31.85 | 57,763 | -1.90(-5.63%) |
Sep 15, 2008 | 33.75 | 34.75 | 32.85 | 33.75 | 41,418 | -0.94(-2.71%) |
Sep 12, 2008 | 34.69 | 35.20 | 34.15 | 34.69 | 5,187 | -0.01(-0.03%) |
Sep 11, 2008 | 34.70 | 34.75 | 33.79 | 34.70 | 65,251 | +0.45(+1.31%) |
Sep 10, 2008 | 34.25 | 35.00 | 34.10 | 34.25 | 30,574 | +1.10(+3.32%) |
Sep 09, 2008 | 33.15 | 34.80 | 33.00 | 33.15 | 53,186 | -0.35(-1.04%) |
Sep 08, 2008 | 33.50 | 35.20 | 33.50 | 33.50 | 21,532 | +0.48(+1.45%) |
Sep 05, 2008 | 33.02 | 33.50 | 32.70 | 33.02 | 41,984 | -0.83(-2.45%) |
Sep 04, 2008 | 33.85 | 36.15 | 33.45 | 33.85 | 34,966 | -2.30(-6.36%) |
Sep 03, 2008 | 36.15 | 36.35 | 35.45 | 36.15 | 30,406 | -0.15(-0.41%) |
Sep 02, 2008 | 36.30 | 37.46 | 36.30 | 36.30 | 38,550 | -0.25(-0.68%) |
Aug 29, 2008 | 36.55 | 36.65 | 35.95 | 36.55 | 33,766 | +0.15(+0.41%) |
Aug 28, 2008 | 36.15 | 36.40 | 35.75 | 36.40 | 11,426 | +0.25(+0.69%) |
Aug 27, 2008 | 36.15 | 36.15 | 35.40 | 36.15 | 10,134 | +1.05(+2.99%) |
Aug 26, 2008 | 35.10 | 35.50 | 34.70 | 35.10 | 53,655 | -0.36(-1.02%) |
Aug 25, 2008 | 35.46 | 36.30 | 35.35 | 35.46 | 9,105 | +0.06(+0.17%) |
Aug 22, 2008 | 35.40 | 36.05 | 35.40 | 35.40 | 19,092 | +0.35(+1.00%) |
Aug 21, 2008 | 35.05 | 35.05 | 34.35 | 35.05 | 21,661 | +0.05(+0.14%) |
Aug 20, 2008 | 35.00 | 35.60 | 34.80 | 35.00 | 11,404 | -0.45(-1.27%) |
Aug 19, 2008 | 36.50 | 36.00 | 35.15 | 35.45 | 273,227 | -1.05(-2.88%) |
Aug 18, 2008 | 36.50 | 37.10 | 36.30 | 36.50 | 4,171 | -1.30(-3.44%) |
Aug 15, 2008 | 37.80 | 37.80 | 37.00 | 37.80 | 34,280 | +0.95(+2.58%) |
Aug 14, 2008 | 36.85 | 37.44 | 36.00 | 36.85 | 37,442 | -1.75(-4.53%) |
Aug 13, 2008 | 38.60 | 38.85 | 37.55 | 38.60 | 80,689 | -0.20(-0.52%) |
Aug 12, 2008 | 39.00 | 39.55 | 38.75 | 38.80 | 12,379 | -0.20(-0.51%) |
Aug 11, 2008 | 39.00 | 39.65 | 38.95 | 39.00 | 161,975 | +0.25(+0.65%) |
Aug 08, 2008 | 38.75 | 38.75 | 37.65 | 38.75 | 19,271 | +1.90(+5.16%) |
Aug 07, 2008 | 36.85 | 37.50 | 36.85 | 36.85 | 21,337 | +0.15(+0.41%) |
Aug 06, 2008 | 36.70 | 37.25 | 36.70 | 36.70 | 7,539 | +0.05(+0.14%) |
Aug 05, 2008 | 36.65 | 37.15 | 36.45 | 36.65 | 53,519 | +2.05(+5.92%) |
Aug 04, 2008 | 34.60 | 35.70 | 34.54 | 34.60 | 126,819 | +0.55(+1.62%) |