Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 21.13 | 22.49 | 20.29 | 22.15 | 241,723 | +0.94(+4.43%) |
Oct 30, 2008 | 20.04 | 21.28 | 19.54 | 21.21 | 358,915 | +1.83(+9.43%) |
Oct 29, 2008 | 18.19 | 20.16 | 17.37 | 19.38 | 500,036 | +1.37(+7.61%) |
Oct 28, 2008 | 16.89 | 18.08 | 16.12 | 18.01 | 313,194 | +1.38(+8.29%) |
Oct 27, 2008 | 16.88 | 17.68 | 15.97 | 16.63 | 313,093 | -0.45(-2.63%) |
Oct 24, 2008 | 16.00 | 17.65 | 16.00 | 17.08 | 224,525 | -0.32(-1.85%) |
Oct 23, 2008 | 17.89 | 18.15 | 16.80 | 17.40 | 623,905 | -0.66(-3.66%) |
Oct 22, 2008 | 18.86 | 19.21 | 17.46 | 18.06 | 315,069 | -1.18(-6.12%) |
Oct 21, 2008 | 19.00 | 19.84 | 18.39 | 19.24 | 553,588 | -0.38(-1.94%) |
Oct 20, 2008 | 19.33 | 19.65 | 18.59 | 19.62 | 206,700 | +0.79(+4.18%) |
Oct 17, 2008 | 19.15 | 19.77 | 18.36 | 18.83 | 287,777 | -1.03(-5.20%) |
Oct 16, 2008 | 18.82 | 20.02 | 17.77 | 19.86 | 285,502 | +1.20(+6.44%) |
Oct 15, 2008 | 20.17 | 21.17 | 18.61 | 18.66 | 415,783 | -2.07(-10.00%) |
Oct 14, 2008 | 21.66 | 21.83 | 20.31 | 20.73 | 532,997 | -0.40(-1.88%) |
Oct 13, 2008 | 19.91 | 21.33 | 19.13 | 21.13 | 540,220 | +1.80(+9.33%) |
Oct 10, 2008 | 17.18 | 19.60 | 15.50 | 19.33 | 822,251 | +1.59(+8.97%) |
Oct 09, 2008 | 19.46 | 19.76 | 17.36 | 17.74 | 368,605 | -1.54(-7.99%) |
Oct 08, 2008 | 18.50 | 19.90 | 17.92 | 19.28 | 557,182 | +0.08(+0.44%) |
Oct 07, 2008 | 20.40 | 20.99 | 19.07 | 19.19 | 354,741 | -0.91(-4.51%) |
Oct 06, 2008 | 19.50 | 20.15 | 18.47 | 20.10 | 823,312 | +0.21(+1.06%) |
Oct 03, 2008 | 20.90 | 21.54 | 19.60 | 19.89 | 658,330 | -0.64(-3.13%) |
Oct 02, 2008 | 22.85 | 22.85 | 20.36 | 20.53 | 634,675 | -3.03(-12.86%) |
Oct 01, 2008 | 22.82 | 23.83 | 22.36 | 23.56 | 407,271 | +0.52(+2.24%) |
Sep 30, 2008 | 22.22 | 23.25 | 21.81 | 23.04 | 375,256 | +0.89(+4.01%) |
Sep 29, 2008 | 23.43 | 23.43 | 22.04 | 22.16 | 413,741 | -1.42(-6.03%) |
Sep 26, 2008 | 24.21 | 24.35 | 23.04 | 23.58 | 939,487 | -1.07(-4.33%) |
Sep 25, 2008 | 25.42 | 25.42 | 24.33 | 24.64 | 318,818 | +0.40(+1.64%) |
Sep 24, 2008 | 24.55 | 26.26 | 23.78 | 24.25 | 512,252 | -0.21(-0.86%) |
Sep 23, 2008 | 25.22 | 25.74 | 24.44 | 24.46 | 385,682 | -0.65(-2.60%) |
Sep 22, 2008 | 25.63 | 25.91 | 24.97 | 25.11 | 334,783 | -0.76(-2.94%) |
Sep 19, 2008 | 27.03 | 27.23 | 24.91 | 25.87 | 1,039,675 | +0.44(+1.73%) |
Sep 18, 2008 | 26.19 | 26.61 | 24.20 | 25.43 | 909,240 | -0.36(-1.38%) |
Sep 17, 2008 | 27.15 | 27.15 | 25.76 | 25.79 | 517,704 | -1.76(-6.39%) |
Sep 16, 2008 | 26.82 | 28.30 | 26.57 | 27.55 | 411,482 | +0.29(+1.06%) |
Sep 15, 2008 | 27.09 | 28.07 | 27.02 | 27.26 | 417,254 | -0.56(-2.01%) |
Sep 12, 2008 | 27.68 | 27.99 | 27.19 | 27.82 | 234,204 | +0.00(+0.00%) |
Sep 11, 2008 | 27.81 | 28.50 | 27.08 | 27.82 | 409,486 | -0.27(-0.96%) |
Sep 10, 2008 | 28.09 | 28.41 | 27.62 | 28.09 | 225,823 | +0.40(+1.44%) |
Sep 09, 2008 | 28.97 | 29.33 | 27.54 | 27.69 | 228,732 | -1.18(-4.08%) |
Sep 08, 2008 | 28.72 | 28.93 | 28.18 | 28.87 | 150,741 | +0.81(+2.90%) |
Sep 05, 2008 | 28.27 | 28.58 | 27.47 | 28.05 | 195,445 | -0.36(-1.25%) |
Sep 04, 2008 | 29.39 | 29.49 | 28.20 | 28.41 | 252,689 | -1.18(-4.00%) |
Sep 03, 2008 | 29.88 | 30.16 | 29.33 | 29.60 | 224,933 | -0.29(-0.96%) |
Sep 02, 2008 | 30.53 | 30.66 | 29.63 | 29.88 | 247,998 | +0.02(+0.06%) |
Aug 29, 2008 | 30.42 | 30.42 | 29.71 | 29.87 | 182,970 | -0.60(-1.97%) |
Aug 28, 2008 | 29.34 | 30.47 | 29.05 | 30.47 | 254,130 | +1.18(+4.02%) |
Aug 27, 2008 | 29.18 | 29.75 | 28.82 | 29.29 | 173,702 | +0.07(+0.23%) |
Aug 26, 2008 | 28.77 | 29.27 | 28.62 | 29.22 | 171,928 | +0.40(+1.38%) |
Aug 25, 2008 | 29.48 | 29.48 | 28.49 | 28.82 | 169,683 | -0.87(-2.94%) |
Aug 22, 2008 | 29.34 | 29.88 | 29.06 | 29.70 | 213,969 | +0.59(+2.04%) |
Aug 21, 2008 | 29.70 | 29.76 | 28.88 | 29.10 | 342,907 | -0.85(-2.85%) |
Aug 20, 2008 | 30.99 | 31.69 | 29.83 | 29.96 | 219,195 | -0.91(-2.96%) |
Aug 19, 2008 | 31.80 | 31.83 | 30.70 | 30.87 | 229,629 | -1.15(-3.59%) |
Aug 18, 2008 | 32.38 | 32.38 | 31.81 | 32.02 | 203,226 | -0.27(-0.84%) |
Aug 15, 2008 | 32.33 | 32.59 | 31.43 | 32.29 | 260,868 | +0.41(+1.30%) |
Aug 14, 2008 | 31.00 | 32.20 | 30.63 | 31.88 | 109,397 | +0.66(+2.11%) |
Aug 13, 2008 | 31.08 | 31.44 | 30.76 | 31.22 | 143,679 | +0.05(+0.16%) |
Aug 12, 2008 | 31.39 | 31.39 | 30.65 | 31.17 | 156,853 | -0.25(-0.81%) |
Aug 11, 2008 | 31.88 | 31.93 | 30.92 | 31.42 | 278,773 | -0.46(-1.43%) |
Aug 08, 2008 | 30.39 | 32.06 | 30.39 | 31.88 | 362,688 | +1.45(+4.78%) |
Aug 07, 2008 | 30.24 | 30.66 | 30.05 | 30.43 | 196,664 | -0.01(-0.03%) |
Aug 06, 2008 | 30.68 | 30.68 | 30.05 | 30.43 | 201,822 | -0.39(-1.26%) |
Aug 05, 2008 | 30.19 | 31.10 | 30.10 | 30.82 | 262,182 | +1.06(+3.55%) |
Aug 04, 2008 | 30.08 | 30.10 | 29.18 | 29.77 | 199,610 | -0.39(-1.29%) |