Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 23.82 | 24.93 | 23.76 | 24.59 | 123,349 | -0.00(-0.00%) |
Oct 30, 2008 | 25.15 | 25.15 | 23.80 | 24.59 | 96,975 | +0.21(+0.87%) |
Oct 29, 2008 | 22.70 | 24.47 | 22.70 | 24.38 | 126,937 | +1.67(+7.37%) |
Oct 28, 2008 | 22.56 | 23.72 | 21.45 | 22.71 | 71,014 | +1.29(+6.03%) |
Oct 27, 2008 | 21.74 | 22.38 | 21.33 | 21.42 | 178,114 | -1.27(-5.59%) |
Oct 24, 2008 | 21.82 | 22.88 | 21.11 | 22.69 | 216,472 | -0.17(-0.73%) |
Oct 23, 2008 | 23.29 | 23.54 | 22.16 | 22.85 | 184,802 | -0.05(-0.22%) |
Oct 22, 2008 | 24.08 | 24.08 | 22.56 | 22.91 | 285,172 | -1.81(-7.33%) |
Oct 21, 2008 | 26.06 | 26.06 | 24.62 | 24.72 | 220,026 | -1.63(-6.19%) |
Oct 20, 2008 | 24.89 | 26.35 | 24.57 | 26.35 | 155,849 | +1.73(+7.01%) |
Oct 17, 2008 | 24.55 | 25.55 | 24.06 | 24.62 | 116,068 | -0.24(-0.96%) |
Oct 16, 2008 | 24.09 | 24.87 | 22.58 | 24.86 | 269,265 | +0.57(+2.36%) |
Oct 15, 2008 | 25.98 | 26.20 | 23.81 | 24.29 | 193,395 | -3.35(-12.13%) |
Oct 14, 2008 | 28.73 | 28.73 | 25.98 | 27.64 | 323,904 | +0.58(+2.13%) |
Oct 13, 2008 | 27.84 | 27.84 | 24.94 | 27.07 | 506,632 | +3.21(+13.44%) |
Oct 10, 2008 | 23.66 | 25.55 | 22.47 | 23.86 | 532,425 | -0.78(-3.16%) |
Oct 09, 2008 | 26.24 | 26.32 | 23.68 | 24.64 | 194,519 | -1.24(-4.79%) |
Oct 08, 2008 | 26.54 | 26.57 | 25.34 | 25.88 | 161,023 | -0.40(-1.54%) |
Oct 07, 2008 | 28.55 | 28.55 | 26.20 | 26.28 | 212,381 | -1.27(-4.60%) |
Oct 06, 2008 | 28.82 | 28.82 | 26.44 | 27.55 | 263,977 | -1.38(-4.78%) |
Oct 03, 2008 | 30.28 | 30.29 | 28.93 | 28.93 | 153,519 | -0.25(-0.87%) |
Oct 02, 2008 | 30.71 | 30.90 | 29.19 | 29.19 | 209,755 | -1.66(-5.38%) |
Oct 01, 2008 | 30.27 | 31.17 | 30.27 | 30.85 | 123,914 | -0.46(-1.46%) |
Sep 30, 2008 | 31.23 | 33.48 | 30.26 | 31.31 | 134,777 | +0.44(+1.44%) |
Sep 29, 2008 | 32.50 | 32.50 | 28.94 | 30.86 | 137,293 | -2.09(-6.34%) |
Sep 26, 2008 | 31.84 | 33.15 | 31.84 | 32.95 | 0 | +0.31(+0.96%) |
Sep 25, 2008 | 32.64 | 33.01 | 31.93 | 32.64 | 80,309 | +0.90(+2.84%) |
Sep 24, 2008 | 34.21 | 34.21 | 31.55 | 31.73 | 60,779 | -1.03(-3.15%) |
Sep 23, 2008 | 33.02 | 33.63 | 32.03 | 32.77 | 129,996 | +0.21(+0.65%) |
Sep 22, 2008 | 33.77 | 34.19 | 32.35 | 32.56 | 79,603 | -1.22(-3.62%) |
Sep 19, 2008 | 363.92 | 33.78 | 32.78 | 33.78 | 0 | +1.90(+5.96%) |
Sep 18, 2008 | 29.85 | 31.88 | 26.09 | 31.88 | 167,464 | +1.59(+5.26%) |
Sep 17, 2008 | 31.58 | 31.95 | 30.26 | 30.29 | 162,181 | -1.73(-5.41%) |
Sep 16, 2008 | 31.12 | 32.03 | 30.57 | 32.02 | 176,442 | +0.53(+1.67%) |
Sep 15, 2008 | 32.32 | 32.64 | 31.38 | 31.49 | 170,111 | -1.35(-4.10%) |
Sep 12, 2008 | 32.72 | 32.93 | 32.31 | 32.84 | 26,124 | +0.36(+1.11%) |
Sep 11, 2008 | 31.87 | 32.48 | 31.75 | 32.48 | 98,372 | -0.02(-0.06%) |
Sep 10, 2008 | 32.72 | 32.75 | 32.17 | 32.50 | 69,020 | +0.26(+0.81%) |
Sep 09, 2008 | 33.33 | 33.33 | 32.13 | 32.24 | 58,254 | -0.82(-2.49%) |
Sep 08, 2008 | 33.99 | 33.99 | 32.72 | 33.06 | 75,163 | +0.91(+2.83%) |
Sep 05, 2008 | 32.75 | 32.75 | 31.79 | 32.15 | 0 | -0.21(-0.65%) |
Sep 04, 2008 | 33.81 | 33.81 | 32.36 | 32.36 | 156,888 | -1.24(-3.68%) |
Sep 03, 2008 | 33.77 | 34.10 | 33.60 | 33.60 | 42,090 | +0.12(+0.35%) |
Sep 02, 2008 | 34.44 | 34.71 | 33.48 | 33.48 | 39,443 | -0.96(-2.79%) |
Aug 29, 2008 | 35.03 | 35.03 | 34.42 | 34.44 | 27,431 | -0.31(-0.90%) |
Aug 28, 2008 | 34.70 | 34.76 | 34.49 | 34.76 | 46,812 | +0.72(+2.12%) |
Aug 27, 2008 | 33.96 | 34.25 | 33.86 | 34.03 | 35,949 | +0.04(+0.13%) |
Aug 26, 2008 | 33.65 | 33.99 | 33.62 | 33.99 | 51,937 | +0.17(+0.52%) |
Aug 25, 2008 | 33.63 | 34.32 | 33.63 | 33.82 | 69,355 | -0.63(-1.84%) |
Aug 22, 2008 | 34.54 | 34.68 | 34.33 | 34.45 | 30,580 | +0.18(+0.53%) |
Aug 21, 2008 | 33.63 | 34.34 | 33.63 | 34.27 | 28,188 | +0.26(+0.77%) |
Aug 20, 2008 | 34.06 | 34.06 | 33.74 | 34.01 | 27,967 | +0.31(+0.91%) |
Aug 19, 2008 | 34.01 | 34.01 | 33.64 | 33.70 | 34,913 | -0.29(-0.86%) |
Aug 18, 2008 | 34.57 | 34.90 | 33.98 | 33.99 | 32,253 | -0.57(-1.66%) |
Aug 15, 2008 | 34.65 | 34.68 | 33.58 | 34.57 | 0 | -0.03(-0.08%) |
Aug 14, 2008 | 34.01 | 34.59 | 34.01 | 34.59 | 120,125 | +0.15(+0.44%) |
Aug 13, 2008 | 34.72 | 34.72 | 34.14 | 34.44 | 60,514 | -0.39(-1.11%) |
Aug 12, 2008 | 35.34 | 35.34 | 34.70 | 34.83 | 47,050 | -0.49(-1.38%) |
Aug 11, 2008 | 35.26 | 35.40 | 34.92 | 35.32 | 47,029 | +0.21(+0.60%) |
Aug 08, 2008 | 34.68 | 35.13 | 34.26 | 35.10 | 55,750 | +0.46(+1.32%) |
Aug 07, 2008 | 35.37 | 35.37 | 34.65 | 34.65 | 62,347 | -0.81(-2.28%) |
Aug 06, 2008 | 35.34 | 35.61 | 35.10 | 35.45 | 30,264 | +0.23(+0.66%) |
Aug 05, 2008 | 35.44 | 35.46 | 34.48 | 35.22 | 47,962 | +0.84(+2.46%) |
Aug 04, 2008 | 35.35 | 35.35 | 34.38 | 34.38 | 37,404 | -0.51(-1.46%) |