Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 21.88 | 23.12 | 21.37 | 23.00 | 364,669 | +1.09(+4.97%) |
Oct 30, 2008 | 20.00 | 21.97 | 19.77 | 21.91 | 339,575 | +2.14(+10.82%) |
Oct 29, 2008 | 20.36 | 20.62 | 19.17 | 19.77 | 406,797 | -0.39(-1.93%) |
Oct 28, 2008 | 18.85 | 20.21 | 18.04 | 20.16 | 515,399 | +1.71(+9.27%) |
Oct 27, 2008 | 20.05 | 20.33 | 18.30 | 18.45 | 547,216 | -2.72(-12.85%) |
Oct 24, 2008 | 21.95 | 21.96 | 20.89 | 21.17 | 434,705 | -1.84(-8.00%) |
Oct 23, 2008 | 22.74 | 23.47 | 21.46 | 23.01 | 408,612 | +0.39(+1.72%) |
Oct 22, 2008 | 22.46 | 23.19 | 22.23 | 22.62 | 384,515 | -0.13(-0.57%) |
Oct 21, 2008 | 24.01 | 24.44 | 22.43 | 22.75 | 362,021 | -1.53(-6.30%) |
Oct 20, 2008 | 23.74 | 24.34 | 22.60 | 24.28 | 322,960 | +1.02(+4.39%) |
Oct 17, 2008 | 23.33 | 25.16 | 22.10 | 23.26 | 539,800 | -0.98(-4.04%) |
Oct 16, 2008 | 22.49 | 24.24 | 21.12 | 24.24 | 641,339 | +1.98(+8.89%) |
Oct 15, 2008 | 24.25 | 24.89 | 22.21 | 22.26 | 568,244 | -2.28(-9.29%) |
Oct 14, 2008 | 26.00 | 26.49 | 24.22 | 24.54 | 505,955 | -0.97(-3.80%) |
Oct 13, 2008 | 24.42 | 26.00 | 24.13 | 25.51 | 523,110 | +1.72(+7.23%) |
Oct 10, 2008 | 21.45 | 23.93 | 19.00 | 23.79 | 928,894 | +1.54(+6.92%) |
Oct 09, 2008 | 23.96 | 24.25 | 21.99 | 22.25 | 461,608 | -1.37(-5.80%) |
Oct 08, 2008 | 22.30 | 24.11 | 22.00 | 23.62 | 834,513 | +0.82(+3.60%) |
Oct 07, 2008 | 24.06 | 25.11 | 22.63 | 22.80 | 781,495 | -0.96(-4.04%) |
Oct 06, 2008 | 25.43 | 25.56 | 22.40 | 23.76 | 820,895 | -1.93(-7.51%) |
Oct 03, 2008 | 26.79 | 27.92 | 25.63 | 25.69 | 466,720 | -0.80(-3.02%) |
Oct 02, 2008 | 27.69 | 27.78 | 26.30 | 26.49 | 315,530 | -1.23(-4.44%) |
Oct 01, 2008 | 28.82 | 28.95 | 27.62 | 27.72 | 348,182 | -1.23(-4.25%) |
Sep 30, 2008 | 30.25 | 30.25 | 28.33 | 28.95 | 419,196 | -1.30(-4.30%) |
Sep 29, 2008 | 29.80 | 30.59 | 28.54 | 30.25 | 566,182 | +0.02(+0.07%) |
Sep 26, 2008 | 29.45 | 30.77 | 29.03 | 30.23 | 356,649 | +0.04(+0.13%) |
Sep 25, 2008 | 29.58 | 30.98 | 29.55 | 30.19 | 280,775 | +0.84(+2.86%) |
Sep 24, 2008 | 29.55 | 30.59 | 29.26 | 29.35 | 304,150 | -0.22(-0.74%) |
Sep 23, 2008 | 29.49 | 30.32 | 29.49 | 29.57 | 344,803 | +0.16(+0.54%) |
Sep 22, 2008 | 30.37 | 31.50 | 29.15 | 29.41 | 335,346 | -1.07(-3.51%) |
Sep 19, 2008 | 29.83 | 32.78 | 29.03 | 30.48 | 1,609,809 | +2.34(+8.32%) |
Sep 18, 2008 | 25.49 | 28.55 | 25.07 | 28.14 | 1,040,586 | +3.02(+12.02%) |
Sep 17, 2008 | 27.39 | 27.84 | 25.07 | 25.12 | 729,540 | -2.63(-9.48%) |
Sep 16, 2008 | 27.29 | 28.90 | 27.01 | 27.75 | 455,801 | -0.10(-0.36%) |
Sep 15, 2008 | 28.34 | 28.96 | 27.65 | 27.85 | 445,437 | -0.77(-2.69%) |
Sep 12, 2008 | 28.06 | 28.74 | 27.73 | 28.62 | 283,586 | +0.35(+1.24%) |
Sep 11, 2008 | 27.79 | 28.47 | 27.52 | 28.27 | 420,989 | +0.02(+0.07%) |
Sep 10, 2008 | 27.93 | 28.79 | 27.37 | 28.25 | 345,153 | +0.72(+2.62%) |
Sep 09, 2008 | 28.14 | 28.60 | 27.33 | 27.53 | 403,268 | -0.54(-1.92%) |
Sep 08, 2008 | 28.20 | 28.89 | 27.53 | 28.07 | 312,540 | +0.30(+1.08%) |
Sep 05, 2008 | 27.50 | 27.97 | 26.65 | 27.77 | 576,345 | -0.28(-1.00%) |
Sep 04, 2008 | 29.34 | 29.34 | 28.00 | 28.05 | 403,312 | -1.38(-4.69%) |
Sep 03, 2008 | 29.65 | 29.81 | 28.94 | 29.43 | 392,287 | -0.34(-1.14%) |
Sep 02, 2008 | 29.95 | 30.70 | 29.50 | 29.77 | 468,077 | +0.12(+0.40%) |
Aug 29, 2008 | 29.75 | 30.08 | 29.50 | 29.65 | 214,121 | -0.14(-0.47%) |
Aug 28, 2008 | 29.53 | 29.97 | 29.46 | 29.79 | 498,735 | +0.49(+1.67%) |
Aug 27, 2008 | 29.66 | 29.66 | 28.49 | 29.30 | 666,305 | -0.33(-1.11%) |
Aug 26, 2008 | 29.52 | 30.46 | 29.29 | 29.63 | 393,384 | +0.07(+0.24%) |
Aug 25, 2008 | 30.00 | 30.26 | 29.16 | 29.56 | 411,235 | -0.32(-1.07%) |
Aug 22, 2008 | 29.82 | 30.77 | 29.73 | 29.88 | 320,770 | +0.24(+0.81%) |
Aug 21, 2008 | 30.27 | 30.37 | 29.24 | 29.64 | 975,442 | -1.23(-3.98%) |
Aug 20, 2008 | 31.93 | 31.98 | 30.68 | 30.87 | 931,126 | -2.08(-6.31%) |
Aug 19, 2008 | 34.09 | 34.19 | 32.85 | 32.95 | 389,134 | -1.15(-3.37%) |
Aug 18, 2008 | 34.95 | 34.99 | 33.76 | 34.10 | 371,774 | -0.63(-1.81%) |
Aug 15, 2008 | 34.72 | 34.97 | 34.23 | 34.73 | 369,690 | +0.27(+0.78%) |
Aug 14, 2008 | 33.86 | 34.60 | 33.51 | 34.46 | 479,279 | +0.54(+1.59%) |
Aug 13, 2008 | 34.06 | 34.50 | 33.71 | 33.92 | 466,199 | -0.27(-0.79%) |
Aug 12, 2008 | 34.77 | 34.77 | 33.86 | 34.19 | 420,869 | -0.30(-0.87%) |
Aug 11, 2008 | 34.94 | 35.00 | 34.03 | 34.49 | 395,277 | -0.31(-0.89%) |
Aug 08, 2008 | 34.11 | 34.97 | 33.52 | 34.80 | 1,083,730 | +0.58(+1.69%) |
Aug 07, 2008 | 34.41 | 35.83 | 33.97 | 34.22 | 1,060,277 | -1.73(-4.81%) |
Aug 06, 2008 | 35.86 | 36.37 | 35.48 | 35.95 | 484,774 | +0.28(+0.78%) |
Aug 05, 2008 | 34.94 | 36.20 | 34.87 | 35.67 | 648,944 | +0.86(+2.47%) |
Aug 04, 2008 | 35.38 | 35.44 | 34.11 | 34.81 | 560,753 | -0.57(-1.61%) |