Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.71 | 22.07 | 20.67 | 21.89 | 91,401 | +0.89(+4.24%) |
Oct 30, 2008 | 20.81 | 21.26 | 20.48 | 21.00 | 277,159 | +0.90(+4.46%) |
Oct 29, 2008 | 19.74 | 21.27 | 19.64 | 20.10 | 315,026 | +0.04(+0.18%) |
Oct 28, 2008 | 18.56 | 20.08 | 17.21 | 20.07 | 157,117 | +2.17(+12.15%) |
Oct 27, 2008 | 18.24 | 19.26 | 17.89 | 17.89 | 286,523 | -0.98(-5.21%) |
Oct 24, 2008 | 18.54 | 19.36 | 17.35 | 18.88 | 173,265 | -1.32(-6.54%) |
Oct 23, 2008 | 20.75 | 21.29 | 19.09 | 20.20 | 208,565 | -0.90(-4.25%) |
Oct 22, 2008 | 22.34 | 22.34 | 20.44 | 21.09 | 71,938 | -1.64(-7.20%) |
Oct 21, 2008 | 22.95 | 23.73 | 22.72 | 22.73 | 167,985 | -0.62(-2.67%) |
Oct 20, 2008 | 23.08 | 23.36 | 22.67 | 23.36 | 69,414 | +0.60(+2.62%) |
Oct 17, 2008 | 21.84 | 23.81 | 21.77 | 22.76 | 218,796 | +0.20(+0.89%) |
Oct 16, 2008 | 21.90 | 22.64 | 20.66 | 22.56 | 397,111 | +0.72(+3.32%) |
Oct 15, 2008 | 23.74 | 23.82 | 21.81 | 21.83 | 62,560 | -2.99(-12.06%) |
Oct 14, 2008 | 26.00 | 26.10 | 24.08 | 24.83 | 336,282 | +0.88(+3.66%) |
Oct 13, 2008 | 22.68 | 23.95 | 21.50 | 23.95 | 106,582 | +2.56(+11.94%) |
Oct 10, 2008 | 18.13 | 21.55 | 18.07 | 21.40 | 754,262 | +1.15(+5.67%) |
Oct 09, 2008 | 23.75 | 23.97 | 19.73 | 20.25 | 242,920 | -2.99(-12.85%) |
Oct 08, 2008 | 22.28 | 24.25 | 22.28 | 23.23 | 268,830 | -0.65(-2.71%) |
Oct 07, 2008 | 25.73 | 26.39 | 23.79 | 23.88 | 138,899 | -2.07(-7.99%) |
Oct 06, 2008 | 24.78 | 26.41 | 24.44 | 25.95 | 184,095 | -1.11(-4.11%) |
Oct 03, 2008 | 28.66 | 29.50 | 26.92 | 27.07 | 262,403 | -0.88(-3.16%) |
Oct 02, 2008 | 29.32 | 29.32 | 27.91 | 27.95 | 41,420 | -1.44(-4.91%) |
Oct 01, 2008 | 27.98 | 29.39 | 27.79 | 29.39 | 99,657 | +1.00(+3.54%) |
Sep 30, 2008 | 27.03 | 28.80 | 26.61 | 28.39 | 201,284 | +1.24(+4.57%) |
Sep 29, 2008 | 30.30 | 30.30 | 25.90 | 27.14 | 409,859 | -3.16(-10.42%) |
Sep 26, 2008 | 29.08 | 30.30 | 27.25 | 30.30 | 0 | +0.86(+2.93%) |
Sep 25, 2008 | 28.91 | 29.76 | 28.72 | 29.44 | 238,221 | +0.63(+2.19%) |
Sep 24, 2008 | 29.00 | 29.60 | 28.64 | 28.81 | 123,368 | -0.37(-1.28%) |
Sep 23, 2008 | 29.58 | 29.86 | 28.61 | 29.18 | 257,483 | -0.57(-1.93%) |
Sep 22, 2008 | 30.33 | 31.80 | 29.48 | 29.76 | 381,435 | -0.96(-3.13%) |
Sep 19, 2008 | 31.42 | 33.10 | 29.51 | 30.72 | 0 | +3.10(+11.23%) |
Sep 18, 2008 | 27.27 | 27.96 | 22.71 | 27.62 | 2,144,858 | +1.09(+4.11%) |
Sep 17, 2008 | 28.90 | 28.90 | 25.78 | 26.53 | 1,226,139 | -2.91(-9.88%) |
Sep 16, 2008 | 26.60 | 29.44 | 26.60 | 29.43 | 1,161,925 | +1.13(+4.01%) |
Sep 15, 2008 | 28.72 | 30.20 | 28.22 | 28.30 | 2,743,238 | -2.03(-6.70%) |
Sep 12, 2008 | 30.15 | 31.04 | 29.92 | 30.33 | 1,298,022 | -0.53(-1.72%) |
Sep 11, 2008 | 29.86 | 30.96 | 29.21 | 30.86 | 1,736,157 | +0.05(+0.16%) |
Sep 10, 2008 | 31.40 | 31.58 | 30.22 | 30.81 | 1,504,820 | -0.04(-0.14%) |
Sep 09, 2008 | 33.06 | 33.49 | 30.86 | 30.86 | 4,506,804 | -2.86(-8.47%) |
Sep 08, 2008 | 34.67 | 34.67 | 32.45 | 33.71 | 4,203,060 | +1.19(+3.65%) |
Sep 05, 2008 | 31.67 | 32.54 | 31.09 | 32.53 | 0 | +0.49(+1.52%) |
Sep 04, 2008 | 33.05 | 33.33 | 31.93 | 32.04 | 777,546 | -1.49(-4.45%) |
Sep 03, 2008 | 33.15 | 33.57 | 32.74 | 33.53 | 1,828,790 | +0.37(+1.13%) |
Sep 02, 2008 | 32.83 | 33.93 | 32.59 | 33.16 | 274,329 | +0.33(+1.01%) |
Aug 29, 2008 | 32.56 | 33.17 | 32.53 | 32.83 | 185,389 | -0.08(-0.24%) |
Aug 28, 2008 | 31.80 | 32.94 | 31.80 | 32.91 | 2,017,189 | +1.33(+4.20%) |
Aug 27, 2008 | 30.95 | 31.67 | 30.75 | 31.58 | 157,353 | +0.52(+1.69%) |
Aug 26, 2008 | 30.84 | 31.31 | 30.57 | 31.06 | 298,132 | -0.09(-0.28%) |
Aug 25, 2008 | 31.79 | 31.79 | 31.02 | 31.14 | 1,044,551 | -0.76(-2.39%) |
Aug 22, 2008 | 31.57 | 31.97 | 31.42 | 31.90 | 321,020 | +0.86(+2.77%) |
Aug 21, 2008 | 30.73 | 31.27 | 30.63 | 31.04 | 368,322 | -0.24(-0.78%) |
Aug 20, 2008 | 30.94 | 31.42 | 30.51 | 31.29 | 647,769 | +0.27(+0.86%) |
Aug 19, 2008 | 31.47 | 31.62 | 30.83 | 31.02 | 655,354 | -0.84(-2.64%) |
Aug 18, 2008 | 32.49 | 32.87 | 31.74 | 31.86 | 625,504 | -1.15(-3.48%) |
Aug 15, 2008 | 32.89 | 33.56 | 32.76 | 33.01 | 0 | +0.29(+0.88%) |
Aug 14, 2008 | 31.61 | 33.04 | 31.61 | 32.72 | 692,002 | +0.62(+1.95%) |
Aug 13, 2008 | 32.30 | 32.60 | 31.39 | 32.10 | 1,883,844 | -0.49(-1.50%) |
Aug 12, 2008 | 33.93 | 33.93 | 32.27 | 32.59 | 622,447 | -1.56(-4.56%) |
Aug 11, 2008 | 33.38 | 34.90 | 33.37 | 34.14 | 601,678 | +0.61(+1.82%) |
Aug 08, 2008 | 32.36 | 33.80 | 32.36 | 33.53 | 497,801 | +1.13(+3.50%) |
Aug 07, 2008 | 33.10 | 33.47 | 32.22 | 32.40 | 527,255 | -1.27(-3.77%) |
Aug 06, 2008 | 33.27 | 33.86 | 32.96 | 33.67 | 1,058,679 | +0.24(+0.73%) |
Aug 05, 2008 | 32.69 | 33.48 | 32.42 | 33.42 | 850,615 | +1.18(+3.67%) |
Aug 04, 2008 | 32.43 | 32.64 | 31.92 | 32.24 | 363,137 | -0.67(-2.03%) |