Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.34 | 22.32 | 19.67 | 21.82 | 376,420 | +1.35(+6.58%) |
Oct 30, 2008 | 20.23 | 20.87 | 20.02 | 20.47 | 291,784 | +0.93(+4.74%) |
Oct 29, 2008 | 18.14 | 20.53 | 17.51 | 19.54 | 397,880 | +1.42(+7.86%) |
Oct 28, 2008 | 17.09 | 18.17 | 16.40 | 18.12 | 342,533 | +1.60(+9.66%) |
Oct 27, 2008 | 17.08 | 17.96 | 16.46 | 16.52 | 343,830 | -0.76(-4.37%) |
Oct 24, 2008 | 16.16 | 17.60 | 15.78 | 17.28 | 401,352 | -0.28(-1.61%) |
Oct 23, 2008 | 17.63 | 18.27 | 16.83 | 17.56 | 397,689 | +0.04(+0.24%) |
Oct 22, 2008 | 19.13 | 19.13 | 17.16 | 17.52 | 486,406 | -1.99(-10.21%) |
Oct 21, 2008 | 20.94 | 21.61 | 19.41 | 19.51 | 824,840 | +0.70(+3.74%) |
Oct 20, 2008 | 18.64 | 19.29 | 17.54 | 18.81 | 442,899 | +0.44(+2.38%) |
Oct 17, 2008 | 17.60 | 19.47 | 17.52 | 18.37 | 559,563 | +0.12(+0.66%) |
Oct 16, 2008 | 17.64 | 18.37 | 16.32 | 18.25 | 779,099 | +0.68(+3.86%) |
Oct 15, 2008 | 18.86 | 19.26 | 17.52 | 17.57 | 352,853 | -1.69(-8.78%) |
Oct 14, 2008 | 21.24 | 22.20 | 18.84 | 19.26 | 390,325 | -1.38(-6.69%) |
Oct 13, 2008 | 18.52 | 20.65 | 18.51 | 20.64 | 452,253 | +2.86(+16.07%) |
Oct 10, 2008 | 17.38 | 18.32 | 14.59 | 17.78 | 994,419 | -0.19(-1.05%) |
Oct 09, 2008 | 19.61 | 20.26 | 17.91 | 17.97 | 509,384 | -1.32(-6.85%) |
Oct 08, 2008 | 18.79 | 19.99 | 17.65 | 19.29 | 954,850 | -0.22(-1.14%) |
Oct 07, 2008 | 20.52 | 21.06 | 19.31 | 19.52 | 341,920 | -0.92(-4.49%) |
Oct 06, 2008 | 21.17 | 21.17 | 18.69 | 20.44 | 527,756 | -1.09(-5.06%) |
Oct 03, 2008 | 23.08 | 23.44 | 21.51 | 21.53 | 222,223 | -1.18(-5.22%) |
Oct 02, 2008 | 24.75 | 24.75 | 22.07 | 22.71 | 452,646 | -2.15(-8.63%) |
Oct 01, 2008 | 26.24 | 26.24 | 24.63 | 24.86 | 409,817 | -1.61(-6.07%) |
Sep 30, 2008 | 26.32 | 26.57 | 25.03 | 26.46 | 314,726 | +0.16(+0.62%) |
Sep 29, 2008 | 26.01 | 32.23 | 16.65 | 26.30 | 408,177 | -0.30(-1.13%) |
Sep 26, 2008 | 26.83 | 26.94 | 25.77 | 26.60 | 182,080 | -0.54(-1.99%) |
Sep 25, 2008 | 27.43 | 27.78 | 27.01 | 27.14 | 118,764 | -0.15(-0.57%) |
Sep 24, 2008 | 28.98 | 29.51 | 27.12 | 27.29 | 474,781 | -1.67(-5.78%) |
Sep 23, 2008 | 28.81 | 29.18 | 28.03 | 28.97 | 619,968 | +0.64(+2.24%) |
Sep 22, 2008 | 28.17 | 28.77 | 27.86 | 28.33 | 228,510 | +0.27(+0.98%) |
Sep 19, 2008 | 29.41 | 30.10 | 27.53 | 28.06 | 898,418 | -0.36(-1.27%) |
Sep 18, 2008 | 25.56 | 29.11 | 24.47 | 28.42 | 591,984 | +3.36(+13.39%) |
Sep 17, 2008 | 24.61 | 25.72 | 24.23 | 25.06 | 385,721 | +0.11(+0.45%) |
Sep 16, 2008 | 24.10 | 25.29 | 24.03 | 24.95 | 591,139 | +0.50(+2.04%) |
Sep 15, 2008 | 25.63 | 25.81 | 24.27 | 24.45 | 220,464 | -1.39(-5.38%) |
Sep 12, 2008 | 24.89 | 25.99 | 24.33 | 25.84 | 455,103 | +0.95(+3.83%) |
Sep 11, 2008 | 24.58 | 25.24 | 24.03 | 24.89 | 364,629 | +0.19(+0.76%) |
Sep 10, 2008 | 26.02 | 26.34 | 24.37 | 24.70 | 483,122 | -1.12(-4.35%) |
Sep 09, 2008 | 26.31 | 27.67 | 25.78 | 25.83 | 269,875 | -0.47(-1.79%) |
Sep 08, 2008 | 27.79 | 28.32 | 25.95 | 26.30 | 334,708 | -0.79(-2.92%) |
Sep 05, 2008 | 25.77 | 27.28 | 24.90 | 27.09 | 1,329,509 | -0.97(-3.46%) |
Sep 04, 2008 | 28.54 | 28.54 | 27.47 | 28.06 | 421,545 | -0.94(-3.23%) |
Sep 03, 2008 | 29.59 | 30.27 | 28.78 | 28.99 | 265,043 | -0.64(-2.17%) |
Sep 02, 2008 | 29.83 | 30.46 | 29.40 | 29.64 | 238,019 | +0.11(+0.38%) |
Aug 29, 2008 | 29.59 | 29.87 | 29.31 | 29.53 | 207,964 | -0.30(-1.01%) |
Aug 28, 2008 | 29.33 | 30.23 | 29.33 | 29.83 | 280,461 | +0.66(+2.27%) |
Aug 27, 2008 | 28.56 | 29.34 | 28.45 | 29.17 | 286,404 | +0.76(+2.66%) |
Aug 26, 2008 | 28.17 | 28.67 | 28.02 | 28.41 | 125,694 | +0.19(+0.67%) |
Aug 25, 2008 | 29.77 | 29.77 | 28.16 | 28.22 | 170,843 | -1.54(-5.16%) |
Aug 22, 2008 | 29.05 | 29.88 | 29.05 | 29.76 | 142,309 | +0.86(+2.97%) |
Aug 21, 2008 | 29.11 | 29.58 | 28.59 | 28.90 | 159,395 | -0.39(-1.35%) |
Aug 20, 2008 | 29.21 | 29.88 | 29.11 | 29.29 | 234,095 | +0.07(+0.23%) |
Aug 19, 2008 | 29.74 | 29.74 | 28.96 | 29.23 | 251,897 | -0.66(-2.21%) |
Aug 18, 2008 | 30.62 | 30.62 | 29.56 | 29.89 | 201,100 | -0.55(-1.80%) |
Aug 15, 2008 | 29.94 | 30.47 | 29.63 | 30.44 | 322,251 | +0.74(+2.49%) |
Aug 14, 2008 | 29.27 | 29.95 | 29.21 | 29.70 | 320,075 | +0.17(+0.58%) |
Aug 13, 2008 | 29.46 | 29.82 | 28.33 | 29.53 | 250,402 | -0.06(-0.20%) |
Aug 12, 2008 | 29.43 | 29.95 | 28.89 | 29.59 | 234,072 | -0.03(-0.09%) |
Aug 11, 2008 | 28.56 | 29.88 | 28.54 | 29.61 | 347,070 | +1.11(+3.88%) |
Aug 08, 2008 | 27.62 | 28.91 | 27.30 | 28.50 | 321,287 | +0.70(+2.50%) |
Aug 07, 2008 | 26.68 | 28.15 | 26.53 | 27.81 | 284,344 | +1.00(+3.75%) |
Aug 06, 2008 | 25.18 | 26.94 | 25.15 | 26.80 | 1,551,831 | +1.66(+6.59%) |
Aug 05, 2008 | 24.57 | 25.24 | 24.03 | 25.15 | 333,255 | +0.97(+4.01%) |
Aug 04, 2008 | 25.99 | 25.99 | 24.11 | 24.18 | 448,222 | -1.88(-7.21%) |