Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.67 | 20.36 | 19.41 | 20.08 | 264,069 | +0.45(+2.30%) |
Oct 30, 2008 | 19.80 | 19.87 | 19.15 | 19.63 | 282,341 | +0.63(+3.33%) |
Oct 29, 2008 | 18.85 | 19.88 | 18.68 | 19.00 | 197,499 | +0.12(+0.65%) |
Oct 28, 2008 | 18.06 | 18.87 | 17.19 | 18.87 | 292,632 | +1.54(+8.91%) |
Oct 27, 2008 | 17.59 | 18.24 | 17.30 | 17.33 | 128,648 | -0.60(-3.35%) |
Oct 24, 2008 | 16.51 | 18.27 | 16.40 | 17.93 | 334,670 | -0.72(-3.86%) |
Oct 23, 2008 | 18.73 | 19.13 | 17.77 | 18.65 | 563,869 | -0.12(-0.63%) |
Oct 22, 2008 | 19.57 | 19.57 | 18.21 | 18.77 | 369,360 | -1.11(-5.58%) |
Oct 21, 2008 | 20.26 | 20.49 | 19.79 | 19.88 | 154,914 | -0.48(-2.35%) |
Oct 20, 2008 | 19.85 | 20.36 | 19.66 | 20.36 | 217,999 | +0.66(+3.36%) |
Oct 17, 2008 | 19.19 | 20.56 | 19.19 | 19.70 | 531,796 | -0.24(-1.21%) |
Oct 16, 2008 | 19.22 | 19.94 | 18.27 | 19.94 | 367,824 | +0.74(+3.84%) |
Oct 15, 2008 | 20.99 | 20.99 | 19.19 | 19.20 | 489,197 | -2.00(-9.44%) |
Oct 14, 2008 | 23.82 | 23.82 | 20.61 | 21.20 | 379,281 | -0.29(-1.35%) |
Oct 13, 2008 | 21.34 | 21.52 | 20.42 | 21.49 | 478,806 | +1.50(+7.51%) |
Oct 10, 2008 | 17.80 | 20.31 | 17.80 | 19.99 | 808,968 | +0.19(+0.95%) |
Oct 09, 2008 | 21.31 | 21.56 | 19.56 | 19.80 | 491,007 | -1.23(-5.84%) |
Oct 08, 2008 | 20.23 | 21.79 | 20.23 | 21.03 | 406,007 | -0.07(-0.35%) |
Oct 07, 2008 | 22.59 | 23.27 | 21.07 | 21.10 | 479,560 | -1.04(-4.70%) |
Oct 06, 2008 | 22.00 | 22.24 | 20.97 | 22.14 | 500,055 | -0.56(-2.45%) |
Oct 03, 2008 | 23.50 | 23.91 | 22.70 | 22.70 | 352,943 | -0.39(-1.69%) |
Oct 02, 2008 | 24.79 | 24.79 | 23.00 | 23.09 | 302,813 | -1.56(-6.32%) |
Oct 01, 2008 | 25.19 | 25.19 | 24.33 | 24.65 | 645,393 | -0.54(-2.16%) |
Sep 30, 2008 | 25.18 | 25.81 | 24.42 | 25.19 | 266,781 | +0.80(+3.27%) |
Sep 29, 2008 | 25.42 | 25.75 | 24.24 | 24.39 | 390,087 | -1.72(-6.59%) |
Sep 26, 2008 | 25.12 | 26.14 | 24.90 | 26.11 | 0 | -0.13(-0.50%) |
Sep 25, 2008 | 25.67 | 26.45 | 25.62 | 26.25 | 353,626 | +0.45(+1.73%) |
Sep 24, 2008 | 26.00 | 26.22 | 25.67 | 25.80 | 554,682 | -0.36(-1.37%) |
Sep 23, 2008 | 26.73 | 26.92 | 26.11 | 26.16 | 226,938 | -0.63(-2.37%) |
Sep 22, 2008 | 28.15 | 28.15 | 26.69 | 26.79 | 239,982 | -0.89(-3.21%) |
Sep 19, 2008 | 30.65 | 31.09 | 26.84 | 27.68 | 0 | +1.02(+3.84%) |
Sep 18, 2008 | 26.00 | 26.80 | 25.00 | 26.65 | 674,563 | +0.95(+3.71%) |
Sep 17, 2008 | 26.37 | 26.42 | 25.66 | 25.70 | 316,079 | -1.19(-4.43%) |
Sep 16, 2008 | 26.05 | 27.08 | 25.74 | 26.89 | 596,203 | +0.14(+0.52%) |
Sep 15, 2008 | 26.85 | 27.49 | 26.68 | 26.75 | 511,119 | -1.12(-4.02%) |
Sep 12, 2008 | 27.63 | 27.92 | 27.46 | 27.87 | 256,007 | -0.02(-0.08%) |
Sep 11, 2008 | 27.15 | 27.90 | 26.93 | 27.89 | 255,660 | +0.41(+1.50%) |
Sep 10, 2008 | 27.42 | 27.74 | 27.22 | 27.48 | 91,341 | +0.17(+0.61%) |
Sep 09, 2008 | 28.37 | 28.39 | 27.32 | 27.32 | 130,827 | -0.94(-3.32%) |
Sep 08, 2008 | 28.94 | 28.96 | 27.90 | 28.26 | 350,955 | +0.49(+1.76%) |
Sep 05, 2008 | 27.64 | 27.82 | 27.24 | 27.77 | 0 | +0.00(+0.02%) |
Sep 04, 2008 | 28.61 | 28.61 | 27.63 | 27.76 | 386,435 | -1.01(-3.51%) |
Sep 03, 2008 | 29.03 | 29.11 | 28.58 | 28.77 | 456,607 | -0.22(-0.77%) |
Sep 02, 2008 | 29.49 | 29.76 | 28.90 | 29.00 | 100,048 | -0.10(-0.33%) |
Aug 29, 2008 | 29.45 | 29.50 | 29.09 | 29.09 | 52,739 | -0.38(-1.28%) |
Aug 28, 2008 | 29.06 | 29.51 | 29.06 | 29.47 | 126,463 | +0.62(+2.14%) |
Aug 27, 2008 | 28.51 | 29.12 | 28.49 | 28.85 | 85,478 | +0.26(+0.92%) |
Aug 26, 2008 | 28.52 | 28.63 | 28.36 | 28.59 | 272,564 | +0.02(+0.08%) |
Aug 25, 2008 | 29.16 | 29.18 | 28.45 | 28.57 | 128,116 | -0.55(-1.88%) |
Aug 22, 2008 | 28.76 | 29.17 | 28.76 | 29.12 | 114,780 | +0.38(+1.31%) |
Aug 21, 2008 | 28.39 | 28.80 | 28.39 | 28.74 | 95,231 | -0.01(-0.03%) |
Aug 20, 2008 | 28.71 | 28.87 | 28.40 | 28.75 | 211,939 | +0.04(+0.14%) |
Aug 19, 2008 | 29.00 | 29.00 | 28.62 | 28.71 | 107,446 | -0.51(-1.74%) |
Aug 18, 2008 | 29.55 | 29.73 | 29.03 | 29.22 | 105,386 | -0.34(-1.14%) |
Aug 15, 2008 | 29.26 | 29.67 | 29.26 | 29.55 | 0 | +0.18(+0.62%) |
Aug 14, 2008 | 28.89 | 29.58 | 28.89 | 29.37 | 160,990 | +0.19(+0.65%) |
Aug 13, 2008 | 29.21 | 29.28 | 28.79 | 29.18 | 155,607 | -0.10(-0.33%) |
Aug 12, 2008 | 29.77 | 29.77 | 29.17 | 29.28 | 97,951 | -0.29(-0.98%) |
Aug 11, 2008 | 29.49 | 29.78 | 29.23 | 29.57 | 135,126 | +0.15(+0.52%) |
Aug 08, 2008 | 28.75 | 29.52 | 28.57 | 29.41 | 91,915 | +0.83(+2.89%) |
Aug 07, 2008 | 28.67 | 28.95 | 28.55 | 28.59 | 133,342 | -0.39(-1.36%) |
Aug 06, 2008 | 28.85 | 29.06 | 28.63 | 28.98 | 121,468 | +0.14(+0.49%) |
Aug 05, 2008 | 28.23 | 28.85 | 28.23 | 28.84 | 449,389 | +0.72(+2.57%) |
Aug 04, 2008 | 28.34 | 28.57 | 28.04 | 28.12 | 167,068 | -0.34(-1.18%) |