Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.93 | 21.38 | 19.87 | 20.82 | 1,037,209 | -0.49(-2.30%) |
Oct 30, 2008 | 21.45 | 21.69 | 20.69 | 21.31 | 1,071,177 | +0.44(+2.11%) |
Oct 29, 2008 | 21.31 | 21.58 | 20.22 | 20.87 | 1,337,305 | +0.47(+2.31%) |
Oct 28, 2008 | 19.25 | 20.47 | 17.57 | 20.40 | 774,739 | +1.82(+9.81%) |
Oct 27, 2008 | 19.04 | 20.54 | 18.50 | 18.57 | 725,993 | -0.89(-4.58%) |
Oct 24, 2008 | 18.07 | 20.27 | 18.07 | 19.47 | 929,345 | -0.56(-2.79%) |
Oct 23, 2008 | 21.45 | 21.54 | 19.16 | 20.02 | 1,496,266 | -0.90(-4.31%) |
Oct 22, 2008 | 24.09 | 24.20 | 20.42 | 20.92 | 1,207,803 | -3.99(-16.00%) |
Oct 21, 2008 | 25.52 | 26.84 | 24.59 | 24.91 | 924,793 | -1.37(-5.22%) |
Oct 20, 2008 | 23.54 | 26.28 | 23.11 | 26.28 | 1,051,412 | +3.51(+15.40%) |
Oct 17, 2008 | 20.56 | 25.14 | 20.23 | 22.78 | 1,543,558 | +1.68(+7.99%) |
Oct 16, 2008 | 19.94 | 21.16 | 19.00 | 21.09 | 1,243,758 | +1.60(+8.19%) |
Oct 15, 2008 | 21.89 | 21.91 | 19.49 | 19.49 | 1,068,148 | -3.43(-14.96%) |
Oct 14, 2008 | 24.22 | 25.34 | 21.58 | 22.92 | 1,461,451 | +1.25(+5.79%) |
Oct 13, 2008 | 18.09 | 21.79 | 17.20 | 21.67 | 1,155,444 | +5.10(+30.81%) |
Oct 10, 2008 | 17.63 | 17.89 | 14.77 | 16.57 | 1,920,757 | -1.58(-8.69%) |
Oct 09, 2008 | 20.71 | 21.38 | 18.11 | 18.14 | 963,928 | -2.15(-10.57%) |
Oct 08, 2008 | 21.60 | 22.42 | 18.37 | 20.29 | 2,155,587 | -1.54(-7.05%) |
Oct 07, 2008 | 24.10 | 24.48 | 21.83 | 21.83 | 895,553 | -1.79(-7.59%) |
Oct 06, 2008 | 23.04 | 24.17 | 20.82 | 23.62 | 1,379,272 | -0.79(-3.25%) |
Oct 03, 2008 | 24.10 | 27.17 | 24.10 | 24.41 | 1,043,297 | +0.50(+2.09%) |
Oct 02, 2008 | 25.23 | 25.23 | 22.84 | 23.91 | 1,120,467 | -1.68(-6.55%) |
Oct 01, 2008 | 27.22 | 27.22 | 25.29 | 25.59 | 655,104 | -1.46(-5.40%) |
Sep 30, 2008 | 24.67 | 27.18 | 24.18 | 27.05 | 1,055,906 | +2.82(+11.65%) |
Sep 29, 2008 | 27.63 | 27.98 | 23.51 | 24.23 | 1,141,282 | -5.03(-17.18%) |
Sep 26, 2008 | 29.09 | 29.34 | 27.61 | 29.25 | 0 | -0.48(-1.61%) |
Sep 25, 2008 | 29.03 | 29.89 | 28.43 | 29.73 | 576,888 | +0.71(+2.43%) |
Sep 24, 2008 | 30.36 | 30.80 | 28.89 | 29.03 | 576,784 | -0.89(-2.98%) |
Sep 23, 2008 | 28.45 | 30.53 | 28.26 | 29.92 | 1,252,209 | +0.20(+0.66%) |
Sep 22, 2008 | 29.19 | 30.54 | 29.00 | 29.72 | 741,338 | +0.44(+1.51%) |
Sep 19, 2008 | 27.42 | 29.39 | 26.06 | 29.28 | 0 | +3.30(+12.71%) |
Sep 18, 2008 | 24.70 | 25.98 | 23.80 | 25.98 | 1,216,719 | +1.91(+7.94%) |
Sep 17, 2008 | 25.27 | 26.46 | 23.40 | 24.07 | 1,676,875 | -1.43(-5.61%) |
Sep 16, 2008 | 23.53 | 25.87 | 22.36 | 25.50 | 970,899 | +1.25(+5.17%) |
Sep 15, 2008 | 26.35 | 26.79 | 23.91 | 24.25 | 1,114,064 | -2.65(-9.87%) |
Sep 12, 2008 | 25.47 | 27.09 | 25.23 | 26.90 | 1,127,132 | +1.56(+6.15%) |
Sep 11, 2008 | 24.65 | 25.69 | 23.44 | 25.34 | 964,429 | +0.49(+1.97%) |
Sep 10, 2008 | 22.22 | 25.43 | 22.19 | 24.85 | 1,469,146 | +2.84(+12.91%) |
Sep 09, 2008 | 25.51 | 25.67 | 21.86 | 22.01 | 1,529,099 | -3.69(-14.37%) |
Sep 08, 2008 | 27.43 | 27.58 | 25.10 | 25.71 | 1,238,153 | -1.05(-3.92%) |
Sep 05, 2008 | 26.71 | 27.07 | 25.32 | 26.75 | 0 | +0.06(+0.22%) |
Sep 04, 2008 | 28.74 | 28.85 | 26.14 | 26.69 | 2,031,422 | -2.15(-7.44%) |
Sep 03, 2008 | 28.78 | 30.18 | 28.50 | 28.84 | 1,794,780 | -0.19(-0.64%) |
Sep 02, 2008 | 31.10 | 31.35 | 28.55 | 29.03 | 1,023,537 | -2.98(-9.30%) |
Aug 29, 2008 | 32.14 | 32.14 | 30.98 | 32.00 | 1,292,992 | -0.63(-1.92%) |
Aug 28, 2008 | 33.17 | 33.91 | 31.42 | 32.63 | 586,372 | -0.36(-1.10%) |
Aug 27, 2008 | 33.15 | 34.18 | 32.07 | 32.99 | 1,040,941 | +0.21(+0.63%) |
Aug 26, 2008 | 32.62 | 33.79 | 31.99 | 32.79 | 571,950 | +0.47(+1.45%) |
Aug 25, 2008 | 32.77 | 33.37 | 31.97 | 32.32 | 969,039 | -0.45(-1.38%) |
Aug 22, 2008 | 32.23 | 33.09 | 32.04 | 32.77 | 667,075 | +0.51(+1.58%) |
Aug 21, 2008 | 32.33 | 33.80 | 31.86 | 32.26 | 747,308 | +0.51(+1.60%) |
Aug 20, 2008 | 29.78 | 32.11 | 29.78 | 31.75 | 1,219,284 | +2.11(+7.11%) |
Aug 19, 2008 | 28.90 | 29.68 | 28.61 | 29.64 | 1,480,297 | +0.93(+3.24%) |
Aug 18, 2008 | 31.00 | 31.72 | 28.41 | 28.71 | 716,268 | -2.28(-7.36%) |
Aug 15, 2008 | 30.52 | 32.73 | 29.77 | 31.00 | 0 | +0.46(+1.51%) |
Aug 14, 2008 | 30.05 | 31.74 | 29.49 | 30.54 | 1,007,507 | +0.48(+1.60%) |
Aug 13, 2008 | 28.56 | 30.27 | 28.30 | 30.05 | 751,982 | +1.55(+5.43%) |
Aug 12, 2008 | 26.52 | 29.09 | 25.94 | 28.51 | 1,035,534 | +1.99(+7.50%) |
Aug 11, 2008 | 28.66 | 29.09 | 25.38 | 26.52 | 2,455,038 | -2.39(-8.27%) |
Aug 08, 2008 | 29.02 | 29.73 | 28.30 | 28.91 | 626,259 | -0.79(-2.67%) |
Aug 07, 2008 | 31.00 | 31.06 | 29.42 | 29.70 | 472,137 | -0.68(-2.22%) |
Aug 06, 2008 | 28.94 | 30.60 | 28.46 | 30.38 | 523,740 | +1.53(+5.30%) |
Aug 05, 2008 | 28.21 | 29.88 | 28.21 | 28.85 | 1,010,915 | +0.68(+2.40%) |
Aug 04, 2008 | 31.83 | 31.83 | 27.52 | 28.17 | 1,277,609 | -3.62(-11.40%) |