Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.49 | 19.25 | 18.29 | 18.89 | 0 | +0.33(+1.80%) |
Oct 30, 2008 | 17.49 | 18.62 | 17.44 | 18.56 | 930,666 | +1.53(+9.00%) |
Oct 29, 2008 | 17.07 | 17.73 | 16.93 | 17.03 | 1,547,730 | -0.07(-0.43%) |
Oct 28, 2008 | 15.69 | 17.11 | 15.26 | 17.10 | 909,824 | +1.47(+9.38%) |
Oct 27, 2008 | 16.12 | 16.47 | 15.63 | 15.63 | 1,019,864 | -0.68(-4.15%) |
Oct 24, 2008 | 15.51 | 16.63 | 15.51 | 16.31 | 0 | -0.44(-2.63%) |
Oct 23, 2008 | 17.85 | 17.98 | 16.11 | 16.75 | 1,491,227 | -0.90(-5.12%) |
Oct 22, 2008 | 18.34 | 18.44 | 17.08 | 17.66 | 1,740,831 | -1.08(-5.79%) |
Oct 21, 2008 | 18.64 | 19.77 | 18.64 | 18.74 | 1,678,730 | -0.17(-0.91%) |
Oct 20, 2008 | 19.42 | 20.01 | 18.54 | 18.91 | 1,445,093 | -0.01(-0.04%) |
Oct 17, 2008 | 18.65 | 19.81 | 18.15 | 18.92 | 0 | -0.20(-1.07%) |
Oct 16, 2008 | 18.00 | 19.19 | 17.19 | 19.12 | 1,148,041 | +0.56(+3.03%) |
Oct 15, 2008 | 20.30 | 20.43 | 18.55 | 18.56 | 731,267 | -2.21(-10.64%) |
Oct 14, 2008 | 21.99 | 22.01 | 20.29 | 20.77 | 1,139,292 | -0.41(-1.92%) |
Oct 13, 2008 | 20.47 | 21.18 | 20.16 | 21.18 | 879,527 | +1.41(+7.13%) |
Oct 10, 2008 | 18.26 | 20.10 | 17.71 | 19.77 | 0 | +0.80(+4.21%) |
Oct 09, 2008 | 20.27 | 20.47 | 18.89 | 18.97 | 1,263,765 | -1.16(-5.75%) |
Oct 08, 2008 | 19.83 | 20.94 | 19.45 | 20.13 | 1,000,056 | -0.27(-1.32%) |
Oct 07, 2008 | 22.13 | 22.19 | 20.39 | 20.39 | 1,800,184 | -1.32(-6.08%) |
Oct 06, 2008 | 22.77 | 22.77 | 20.20 | 21.71 | 2,018,577 | -1.79(-7.63%) |
Oct 03, 2008 | 24.37 | 25.00 | 23.49 | 23.51 | 0 | -0.52(-2.17%) |
Oct 02, 2008 | 25.12 | 25.64 | 23.78 | 24.03 | 738,222 | -0.95(-3.79%) |
Oct 01, 2008 | 25.05 | 25.30 | 24.63 | 24.98 | 677,251 | -0.31(-1.22%) |
Sep 30, 2008 | 25.68 | 25.83 | 25.06 | 25.29 | 1,288,098 | +0.11(+0.42%) |
Sep 29, 2008 | 26.07 | 26.08 | 24.74 | 25.18 | 1,107,906 | -1.43(-5.36%) |
Sep 26, 2008 | 26.13 | 26.67 | 25.88 | 26.61 | 0 | +0.02(+0.06%) |
Sep 25, 2008 | 26.08 | 26.83 | 25.88 | 26.59 | 730,295 | +0.64(+2.48%) |
Sep 24, 2008 | 26.28 | 26.37 | 25.70 | 25.95 | 440,206 | -0.39(-1.49%) |
Sep 23, 2008 | 26.94 | 27.18 | 26.25 | 26.34 | 748,424 | -0.61(-2.27%) |
Sep 22, 2008 | 27.18 | 27.27 | 26.70 | 26.95 | 772,970 | -0.44(-1.61%) |
Sep 19, 2008 | 27.22 | 27.67 | 26.56 | 27.39 | 0 | +1.51(+5.83%) |
Sep 18, 2008 | 24.75 | 26.30 | 24.54 | 25.88 | 2,223,473 | +1.43(+5.83%) |
Sep 17, 2008 | 25.99 | 26.12 | 24.45 | 24.45 | 2,744,995 | -0.90(-3.57%) |
Sep 16, 2008 | 25.20 | 25.80 | 24.51 | 25.36 | 2,348,197 | -0.21(-0.83%) |
Sep 15, 2008 | 25.68 | 26.76 | 25.43 | 25.57 | 2,173,631 | -1.00(-3.77%) |
Sep 12, 2008 | 27.05 | 27.07 | 26.25 | 26.57 | 0 | -0.64(-2.34%) |
Sep 11, 2008 | 27.09 | 27.72 | 26.59 | 27.21 | 1,095,341 | -0.35(-1.27%) |
Sep 10, 2008 | 27.66 | 27.85 | 27.03 | 27.56 | 732,630 | +0.12(+0.45%) |
Sep 09, 2008 | 28.53 | 28.59 | 27.34 | 27.44 | 869,909 | -1.14(-3.99%) |
Sep 08, 2008 | 29.19 | 29.40 | 27.97 | 28.58 | 690,138 | +0.28(+0.98%) |
Sep 05, 2008 | 28.25 | 28.44 | 27.85 | 28.30 | 0 | -0.20(-0.71%) |
Sep 04, 2008 | 29.83 | 29.83 | 28.41 | 28.50 | 646,631 | -1.55(-5.15%) |
Sep 03, 2008 | 30.02 | 30.35 | 29.67 | 30.05 | 476,626 | +0.05(+0.16%) |
Sep 02, 2008 | 30.62 | 31.03 | 29.91 | 30.00 | 396,855 | -0.21(-0.70%) |
Aug 29, 2008 | 30.23 | 30.54 | 30.03 | 30.22 | 0 | -0.21(-0.70%) |
Aug 28, 2008 | 30.40 | 30.49 | 30.19 | 30.43 | 800,432 | +0.10(+0.32%) |
Aug 27, 2008 | 30.31 | 30.45 | 30.05 | 30.33 | 565,790 | +0.12(+0.40%) |
Aug 26, 2008 | 30.31 | 30.43 | 29.74 | 30.21 | 726,907 | -0.17(-0.56%) |
Aug 25, 2008 | 30.86 | 30.86 | 30.16 | 30.38 | 726,202 | -0.63(-2.02%) |
Aug 22, 2008 | 31.10 | 31.28 | 30.86 | 31.01 | 0 | -0.09(-0.29%) |
Aug 21, 2008 | 31.05 | 31.11 | 30.56 | 31.10 | 831,965 | -0.24(-0.78%) |
Aug 20, 2008 | 31.86 | 31.95 | 31.03 | 31.34 | 524,569 | -0.34(-1.08%) |
Aug 19, 2008 | 32.05 | 32.13 | 31.59 | 31.68 | 284,122 | -0.52(-1.62%) |
Aug 18, 2008 | 32.60 | 32.60 | 31.95 | 32.21 | 375,144 | -0.34(-1.05%) |
Aug 15, 2008 | 32.78 | 32.89 | 32.30 | 32.55 | 0 | -0.07(-0.20%) |
Aug 14, 2008 | 32.06 | 32.65 | 31.77 | 32.61 | 637,970 | +0.31(+0.96%) |
Aug 13, 2008 | 32.16 | 32.32 | 31.69 | 32.30 | 626,560 | +0.07(+0.20%) |
Aug 12, 2008 | 32.64 | 32.64 | 32.05 | 32.24 | 433,501 | -0.45(-1.37%) |
Aug 11, 2008 | 32.01 | 32.69 | 31.94 | 32.69 | 447,709 | +0.55(+1.70%) |
Aug 08, 2008 | 31.42 | 32.28 | 31.42 | 32.14 | 673,645 | +0.53(+1.68%) |
Aug 07, 2008 | 31.68 | 31.86 | 31.34 | 31.61 | 585,662 | -0.42(-1.32%) |
Aug 06, 2008 | 31.92 | 32.17 | 31.61 | 32.03 | 710,868 | -0.01(-0.03%) |
Aug 05, 2008 | 31.01 | 32.04 | 30.93 | 32.04 | 680,971 | +1.39(+4.52%) |
Aug 04, 2008 | 31.12 | 31.17 | 30.27 | 30.66 | 488,473 | -0.46(-1.47%) |