Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 26.11 | 26.64 | 25.42 | 26.20 | 345,440 | -0.72(-2.68%) |
Oct 30, 2008 | 26.38 | 26.92 | 25.40 | 26.92 | 934,128 | +3.18(+13.40%) |
Oct 29, 2008 | 22.70 | 25.18 | 22.18 | 23.74 | 1,003,325 | +0.29(+1.24%) |
Oct 28, 2008 | 21.57 | 23.54 | 20.58 | 23.45 | 1,011,438 | +4.00(+20.56%) |
Oct 27, 2008 | 20.13 | 21.05 | 19.24 | 19.45 | 817,210 | -2.34(-10.74%) |
Oct 24, 2008 | 21.98 | 22.54 | 20.89 | 21.79 | 573,879 | -2.45(-10.12%) |
Oct 23, 2008 | 24.11 | 24.81 | 22.87 | 24.24 | 709,774 | +0.59(+2.48%) |
Oct 22, 2008 | 25.11 | 25.26 | 23.25 | 23.65 | 601,023 | -3.14(-11.71%) |
Oct 21, 2008 | 28.10 | 28.31 | 26.57 | 26.79 | 496,583 | -2.02(-7.02%) |
Oct 20, 2008 | 27.48 | 28.95 | 26.70 | 28.81 | 437,967 | +3.12(+12.15%) |
Oct 17, 2008 | 26.53 | 27.43 | 24.93 | 25.69 | 671,137 | -1.87(-6.77%) |
Oct 16, 2008 | 26.67 | 27.85 | 25.42 | 27.56 | 531,740 | +1.46(+5.61%) |
Oct 15, 2008 | 29.28 | 29.28 | 25.71 | 26.09 | 580,229 | -4.62(-15.05%) |
Oct 14, 2008 | 32.39 | 32.39 | 29.96 | 30.71 | 777,043 | -1.87(-5.75%) |
Oct 13, 2008 | 29.72 | 32.59 | 29.00 | 32.59 | 668,644 | +6.17(+23.35%) |
Oct 10, 2008 | 23.70 | 27.25 | 23.70 | 26.42 | 475,325 | +1.79(+7.26%) |
Oct 09, 2008 | 27.03 | 27.50 | 24.51 | 24.63 | 311,932 | -1.86(-7.03%) |
Oct 08, 2008 | 25.39 | 27.88 | 25.39 | 26.49 | 882,918 | +0.45(+1.71%) |
Oct 07, 2008 | 28.09 | 28.89 | 26.02 | 26.05 | 446,305 | -2.21(-7.84%) |
Oct 06, 2008 | 29.18 | 29.18 | 26.26 | 28.26 | 718,832 | -1.80(-5.98%) |
Oct 03, 2008 | 30.33 | 31.54 | 29.61 | 30.06 | 406,648 | +0.14(+0.47%) |
Oct 02, 2008 | 30.84 | 31.20 | 29.80 | 29.92 | 278,060 | -0.81(-2.64%) |
Oct 01, 2008 | 29.83 | 30.90 | 29.54 | 30.73 | 417,050 | +0.33(+1.10%) |
Sep 30, 2008 | 29.02 | 30.47 | 28.78 | 30.39 | 594,432 | +2.53(+9.07%) |
Sep 29, 2008 | 29.73 | 29.85 | 27.17 | 27.87 | 960,169 | -3.97(-12.46%) |
Sep 26, 2008 | 31.39 | 32.00 | 31.16 | 31.84 | 0 | -1.11(-3.38%) |
Sep 25, 2008 | 32.33 | 33.17 | 32.02 | 32.95 | 255,571 | +0.88(+2.76%) |
Sep 24, 2008 | 32.00 | 32.10 | 31.31 | 32.07 | 377,194 | +0.33(+1.05%) |
Sep 23, 2008 | 32.33 | 32.88 | 31.43 | 31.73 | 414,062 | -1.84(-5.49%) |
Sep 22, 2008 | 33.81 | 35.41 | 33.37 | 33.57 | 450,115 | -1.81(-5.10%) |
Sep 19, 2008 | 35.10 | 35.75 | 33.08 | 35.38 | 0 | +4.35(+14.04%) |
Sep 18, 2008 | 28.31 | 31.82 | 28.05 | 31.03 | 876,325 | +4.46(+16.78%) |
Sep 17, 2008 | 27.86 | 28.51 | 26.52 | 26.57 | 902,491 | -3.45(-11.49%) |
Sep 16, 2008 | 28.19 | 30.25 | 28.09 | 30.02 | 983,993 | -1.16(-3.72%) |
Sep 15, 2008 | 31.75 | 32.48 | 31.13 | 31.17 | 606,543 | -1.77(-5.37%) |
Sep 12, 2008 | 32.26 | 33.00 | 31.85 | 32.94 | 362,900 | +0.30(+0.93%) |
Sep 11, 2008 | 32.33 | 33.08 | 31.83 | 32.64 | 422,197 | -1.08(-3.20%) |
Sep 10, 2008 | 33.81 | 33.90 | 32.92 | 33.72 | 488,160 | +0.65(+1.95%) |
Sep 09, 2008 | 34.47 | 34.93 | 33.07 | 33.07 | 479,585 | -2.18(-6.20%) |
Sep 08, 2008 | 35.66 | 36.19 | 34.66 | 35.25 | 590,481 | +1.13(+3.31%) |
Sep 05, 2008 | 33.60 | 34.18 | 33.14 | 34.12 | 0 | -0.10(-0.28%) |
Sep 04, 2008 | 35.63 | 35.63 | 34.08 | 34.22 | 475,326 | -1.74(-4.84%) |
Sep 03, 2008 | 36.42 | 36.53 | 35.75 | 35.96 | 451,137 | -1.46(-3.91%) |
Sep 02, 2008 | 38.33 | 38.61 | 37.35 | 37.42 | 352,903 | -0.50(-1.31%) |
Aug 29, 2008 | 38.74 | 38.74 | 37.72 | 37.92 | 189,197 | -0.27(-0.70%) |
Aug 28, 2008 | 38.37 | 38.37 | 37.31 | 38.19 | 327,858 | -0.90(-2.30%) |
Aug 27, 2008 | 38.39 | 39.14 | 38.39 | 39.09 | 410,781 | +1.49(+3.97%) |
Aug 26, 2008 | 37.23 | 37.80 | 37.23 | 37.60 | 217,453 | +0.79(+2.14%) |
Aug 25, 2008 | 37.22 | 37.56 | 36.71 | 36.81 | 209,003 | -0.47(-1.26%) |
Aug 22, 2008 | 37.19 | 37.45 | 36.93 | 37.28 | 147,936 | +0.47(+1.27%) |
Aug 21, 2008 | 36.62 | 37.02 | 36.25 | 36.81 | 347,576 | -1.24(-3.26%) |
Aug 20, 2008 | 37.95 | 38.24 | 37.51 | 38.05 | 384,562 | +1.61(+4.40%) |
Aug 19, 2008 | 36.97 | 37.09 | 35.98 | 36.44 | 556,407 | -0.88(-2.35%) |
Aug 18, 2008 | 37.82 | 38.13 | 37.22 | 37.32 | 444,893 | -0.75(-1.97%) |
Aug 15, 2008 | 38.41 | 38.55 | 38.03 | 38.07 | 0 | -0.88(-2.25%) |
Aug 14, 2008 | 38.32 | 39.13 | 38.12 | 38.95 | 379,653 | +1.36(+3.62%) |
Aug 13, 2008 | 38.15 | 38.15 | 37.05 | 37.59 | 463,906 | -0.42(-1.09%) |
Aug 12, 2008 | 39.16 | 39.16 | 37.71 | 38.00 | 459,552 | -1.44(-3.65%) |
Aug 11, 2008 | 39.74 | 39.92 | 39.04 | 39.45 | 252,713 | -0.59(-1.48%) |
Aug 08, 2008 | 39.19 | 40.26 | 39.09 | 40.04 | 418,853 | +1.14(+2.92%) |
Aug 07, 2008 | 39.99 | 39.99 | 38.90 | 38.90 | 572,992 | -1.81(-4.44%) |
Aug 06, 2008 | 40.74 | 41.02 | 40.34 | 40.71 | 307,241 | -0.04(-0.09%) |
Aug 05, 2008 | 39.91 | 40.92 | 39.73 | 40.75 | 408,718 | +0.85(+2.12%) |
Aug 04, 2008 | 40.52 | 40.52 | 39.56 | 39.90 | 301,248 | -0.91(-2.22%) |