Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 22.00 | 24.49 | 22.00 | 22.81 | 175,414 | -0.64(-2.73%) |
Oct 30, 2008 | 24.49 | 24.49 | 22.25 | 23.45 | 176,752 | +0.73(+3.21%) |
Oct 29, 2008 | 22.25 | 22.91 | 22.10 | 22.72 | 254,913 | +0.00(+0.00%) |
Oct 28, 2008 | 22.35 | 23.37 | 22.00 | 22.72 | 214,437 | +0.82(+3.74%) |
Oct 27, 2008 | 21.50 | 22.39 | 21.50 | 21.90 | 125,836 | -0.84(-3.69%) |
Oct 24, 2008 | 20.52 | 22.83 | 20.52 | 22.74 | 71,943 | +0.72(+3.27%) |
Oct 23, 2008 | 22.01 | 22.60 | 21.06 | 22.02 | 166,521 | -0.62(-2.74%) |
Oct 22, 2008 | 24.24 | 24.24 | 22.36 | 22.64 | 49,070 | -1.36(-5.67%) |
Oct 21, 2008 | 25.94 | 25.94 | 24.00 | 24.00 | 82,157 | -1.94(-7.48%) |
Oct 20, 2008 | 24.74 | 26.49 | 24.56 | 25.94 | 125,374 | +1.86(+7.72%) |
Oct 17, 2008 | 22.95 | 24.86 | 22.61 | 24.08 | 213,121 | +2.21(+10.11%) |
Oct 16, 2008 | 23.51 | 23.98 | 21.00 | 21.87 | 101,072 | -1.92(-8.07%) |
Oct 15, 2008 | 23.50 | 24.45 | 23.00 | 23.79 | 131,224 | +0.17(+0.72%) |
Oct 14, 2008 | 26.74 | 26.74 | 22.05 | 23.62 | 92,801 | +1.57(+7.12%) |
Oct 10, 2008 | 20.01 | 22.33 | 19.03 | 22.05 | 182,419 | +0.76(+3.57%) |
Oct 09, 2008 | 22.36 | 23.10 | 20.71 | 21.29 | 167,701 | -1.27(-5.63%) |
Oct 08, 2008 | 21.25 | 22.89 | 21.01 | 22.56 | 102,901 | +0.36(+1.62%) |
Oct 07, 2008 | 22.51 | 23.98 | 22.17 | 22.20 | 255,942 | -0.72(-3.14%) |
Oct 06, 2008 | 23.51 | 23.75 | 21.86 | 22.92 | 196,396 | -1.18(-4.90%) |
Oct 03, 2008 | 24.25 | 24.90 | 23.51 | 24.10 | 241,670 | +0.10(+0.42%) |
Oct 02, 2008 | 25.25 | 25.57 | 23.81 | 24.00 | 310,422 | -1.36(-5.36%) |
Oct 01, 2008 | 26.23 | 26.24 | 25.22 | 25.36 | 186,799 | -1.00(-3.79%) |
Sep 30, 2008 | 26.00 | 26.98 | 25.61 | 26.36 | 139,149 | +0.61(+2.37%) |
Sep 29, 2008 | 27.50 | 27.50 | 25.52 | 25.75 | 107,825 | -1.68(-6.12%) |
Sep 26, 2008 | 27.11 | 27.81 | 26.40 | 27.43 | 68,242 | -0.30(-1.08%) |
Sep 25, 2008 | 28.00 | 28.00 | 27.20 | 27.73 | 58,289 | -0.26(-0.93%) |
Sep 24, 2008 | 27.99 | 28.13 | 27.70 | 27.99 | 30,393 | +0.19(+0.68%) |
Sep 23, 2008 | 28.41 | 28.67 | 27.80 | 27.80 | 90,739 | -0.45(-1.59%) |
Sep 22, 2008 | 30.00 | 30.34 | 28.25 | 28.25 | 105,145 | -2.75(-8.87%) |
Sep 19, 2008 | 28.00 | 31.00 | 28.00 | 31.00 | 166,124 | +3.05(+10.91%) |
Sep 18, 2008 | 28.25 | 28.53 | 27.28 | 27.95 | 81,125 | -0.05(-0.18%) |
Sep 17, 2008 | 27.76 | 28.46 | 27.11 | 28.00 | 127,348 | -0.05(-0.18%) |
Sep 16, 2008 | 28.50 | 29.51 | 27.75 | 28.05 | 125,037 | -0.37(-1.30%) |
Sep 15, 2008 | 28.10 | 28.75 | 27.42 | 28.42 | 74,567 | -0.26(-0.91%) |
Sep 12, 2008 | 30.00 | 30.00 | 28.26 | 28.68 | 151,391 | +0.14(+0.49%) |
Sep 11, 2008 | 29.67 | 29.67 | 28.25 | 28.54 | 162,565 | -1.41(-4.71%) |
Sep 10, 2008 | 29.25 | 30.00 | 28.23 | 29.95 | 336,387 | +0.81(+2.78%) |
Sep 09, 2008 | 30.25 | 30.90 | 29.04 | 29.14 | 85,119 | -1.03(-3.41%) |
Sep 08, 2008 | 29.75 | 30.25 | 29.55 | 30.17 | 109,158 | +0.71(+2.41%) |
Sep 05, 2008 | 30.75 | 30.75 | 29.30 | 29.46 | 79,946 | -1.13(-3.69%) |
Sep 04, 2008 | 32.29 | 32.29 | 30.41 | 30.59 | 67,085 | -0.92(-2.92%) |
Sep 03, 2008 | 31.01 | 31.65 | 31.01 | 31.51 | 88,931 | +0.24(+0.77%) |
Sep 02, 2008 | 32.50 | 32.61 | 30.80 | 31.27 | 66,021 | -1.23(-3.78%) |
Aug 29, 2008 | 32.88 | 32.90 | 32.05 | 32.50 | 72,174 | -0.38(-1.16%) |
Aug 28, 2008 | 31.15 | 32.89 | 31.15 | 32.88 | 106,390 | +1.66(+5.32%) |
Aug 27, 2008 | 31.24 | 31.50 | 31.16 | 31.22 | 14,166 | +0.11(+0.35%) |
Aug 26, 2008 | 31.05 | 31.35 | 30.76 | 31.11 | 69,922 | +0.04(+0.13%) |
Aug 25, 2008 | 31.15 | 31.20 | 30.99 | 31.07 | 97,507 | -0.06(-0.19%) |
Aug 22, 2008 | 31.35 | 31.35 | 31.13 | 31.13 | 27,149 | -0.23(-0.73%) |
Aug 21, 2008 | 31.00 | 31.40 | 30.77 | 31.36 | 104,456 | +0.36(+1.16%) |
Aug 20, 2008 | 31.15 | 31.15 | 30.75 | 31.00 | 44,389 | -0.08(-0.26%) |
Aug 19, 2008 | 31.39 | 31.40 | 30.55 | 31.08 | 46,589 | -0.75(-2.36%) |
Aug 18, 2008 | 31.25 | 32.15 | 31.25 | 31.83 | 33,497 | +0.58(+1.86%) |
Aug 15, 2008 | 31.23 | 31.30 | 30.80 | 31.25 | 84,519 | +0.05(+0.16%) |
Aug 14, 2008 | 31.03 | 31.30 | 30.87 | 31.20 | 54,008 | +0.14(+0.45%) |
Aug 13, 2008 | 31.26 | 31.27 | 30.67 | 31.06 | 108,752 | -0.03(-0.10%) |
Aug 12, 2008 | 31.37 | 31.98 | 31.01 | 31.09 | 189,562 | -0.21(-0.67%) |
Aug 11, 2008 | 31.47 | 31.67 | 30.96 | 31.30 | 68,576 | -0.18(-0.57%) |
Aug 08, 2008 | 32.15 | 32.15 | 31.28 | 31.48 | 36,392 | -0.66(-2.05%) |
Aug 07, 2008 | 30.95 | 32.50 | 30.95 | 32.14 | 109,572 | +1.30(+4.22%) |
Aug 06, 2008 | 31.00 | 31.14 | 30.64 | 30.84 | 41,303 | -0.12(-0.39%) |
Aug 05, 2008 | 30.93 | 31.45 | 30.83 | 30.96 | 74,838 | +0.03(+0.10%) |
Aug 04, 2008 | 30.65 | 31.19 | 30.40 | 30.93 | 20,236 | +0.00(+0.00%) |