Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.01 | 18.75 | 17.82 | 18.41 | 0 | +0.33(+1.80%) |
Oct 30, 2008 | 17.04 | 18.14 | 17.00 | 18.08 | 955,216 | +1.49(+9.00%) |
Oct 29, 2008 | 16.63 | 17.27 | 16.49 | 16.59 | 1,588,556 | -0.07(-0.43%) |
Oct 28, 2008 | 15.29 | 16.67 | 14.87 | 16.66 | 933,823 | +1.43(+9.38%) |
Oct 27, 2008 | 15.71 | 16.05 | 15.23 | 15.23 | 1,046,766 | -0.66(-4.15%) |
Oct 24, 2008 | 15.11 | 16.20 | 15.11 | 15.89 | 0 | -0.43(-2.63%) |
Oct 23, 2008 | 17.39 | 17.52 | 15.70 | 16.32 | 1,530,564 | -0.88(-5.12%) |
Oct 22, 2008 | 17.87 | 17.96 | 16.65 | 17.20 | 1,786,752 | -1.06(-5.79%) |
Oct 21, 2008 | 18.16 | 19.26 | 18.16 | 18.26 | 1,723,012 | -0.17(-0.91%) |
Oct 20, 2008 | 18.92 | 19.50 | 18.07 | 18.42 | 1,483,213 | -0.01(-0.04%) |
Oct 17, 2008 | 18.17 | 19.30 | 17.69 | 18.43 | 0 | -0.20(-1.07%) |
Oct 16, 2008 | 17.54 | 18.69 | 16.75 | 18.63 | 1,178,325 | +0.55(+3.03%) |
Oct 15, 2008 | 19.77 | 19.90 | 18.08 | 18.08 | 750,557 | -2.15(-10.64%) |
Oct 14, 2008 | 21.43 | 21.44 | 19.77 | 20.24 | 1,169,345 | -0.40(-1.92%) |
Oct 13, 2008 | 19.94 | 20.63 | 19.64 | 20.63 | 902,728 | +1.37(+7.13%) |
Oct 10, 2008 | 17.79 | 19.58 | 17.26 | 19.26 | 0 | +0.87(+4.75%) |
Oct 09, 2008 | 19.65 | 19.84 | 18.31 | 18.39 | 1,303,825 | -1.12(-5.75%) |
Oct 08, 2008 | 19.22 | 20.30 | 18.85 | 19.51 | 1,031,756 | -0.26(-1.32%) |
Oct 07, 2008 | 21.45 | 21.51 | 19.77 | 19.77 | 1,857,248 | -1.28(-6.08%) |
Oct 06, 2008 | 22.07 | 22.07 | 19.58 | 21.05 | 2,082,564 | -1.74(-7.63%) |
Oct 03, 2008 | 23.62 | 24.23 | 22.77 | 22.79 | 0 | -0.51(-2.17%) |
Oct 02, 2008 | 24.35 | 24.85 | 23.05 | 23.29 | 761,623 | -0.92(-3.79%) |
Oct 01, 2008 | 24.28 | 24.52 | 23.88 | 24.21 | 698,719 | -0.30(-1.22%) |
Sep 30, 2008 | 24.90 | 25.04 | 24.29 | 24.51 | 1,328,929 | +0.10(+0.42%) |
Sep 29, 2008 | 25.27 | 25.27 | 23.98 | 24.41 | 1,143,026 | -1.38(-5.36%) |
Sep 26, 2008 | 25.33 | 25.85 | 25.08 | 25.79 | 0 | +0.02(+0.06%) |
Sep 25, 2008 | 25.28 | 26.01 | 25.08 | 25.77 | 753,445 | +0.62(+2.48%) |
Sep 24, 2008 | 25.47 | 25.56 | 24.91 | 25.15 | 454,160 | -0.38(-1.49%) |
Sep 23, 2008 | 26.11 | 26.34 | 25.44 | 25.53 | 772,148 | -0.59(-2.27%) |
Sep 22, 2008 | 26.34 | 26.43 | 25.88 | 26.12 | 797,473 | -0.43(-1.61%) |
Sep 19, 2008 | 26.38 | 26.82 | 25.74 | 26.55 | 0 | +1.46(+5.83%) |
Sep 18, 2008 | 23.99 | 25.49 | 23.79 | 25.08 | 2,293,955 | +1.38(+5.83%) |
Sep 17, 2008 | 25.20 | 25.32 | 23.70 | 23.70 | 2,832,008 | -0.88(-3.57%) |
Sep 16, 2008 | 24.42 | 25.01 | 23.76 | 24.58 | 2,422,632 | -0.21(-0.83%) |
Sep 15, 2008 | 24.89 | 25.94 | 24.65 | 24.78 | 2,242,533 | -0.97(-3.77%) |
Sep 12, 2008 | 26.22 | 26.24 | 25.44 | 25.76 | 0 | -0.62(-2.34%) |
Sep 11, 2008 | 26.25 | 26.87 | 25.77 | 26.37 | 1,130,062 | -0.34(-1.27%) |
Sep 10, 2008 | 26.81 | 27.00 | 26.20 | 26.71 | 755,854 | +0.12(+0.45%) |
Sep 09, 2008 | 27.65 | 27.71 | 26.50 | 26.59 | 897,485 | -1.11(-3.99%) |
Sep 08, 2008 | 28.29 | 28.50 | 27.12 | 27.70 | 712,015 | +0.27(+0.98%) |
Sep 05, 2008 | 27.38 | 27.57 | 27.00 | 27.43 | 0 | -0.20(-0.71%) |
Sep 04, 2008 | 28.91 | 28.91 | 27.53 | 27.63 | 667,128 | -1.50(-5.15%) |
Sep 03, 2008 | 29.10 | 29.41 | 28.76 | 29.13 | 491,735 | +0.05(+0.16%) |
Sep 02, 2008 | 29.68 | 30.08 | 29.00 | 29.08 | 409,435 | -0.21(-0.70%) |
Aug 29, 2008 | 29.30 | 29.60 | 29.11 | 29.29 | 0 | -0.21(-0.70%) |
Aug 28, 2008 | 29.46 | 29.56 | 29.26 | 29.49 | 825,805 | +0.09(+0.32%) |
Aug 27, 2008 | 29.38 | 29.52 | 29.12 | 29.40 | 583,725 | +0.12(+0.40%) |
Aug 26, 2008 | 29.38 | 29.49 | 28.82 | 29.28 | 749,949 | -0.17(-0.56%) |
Aug 25, 2008 | 29.91 | 29.91 | 29.23 | 29.45 | 749,222 | -0.61(-2.02%) |
Aug 22, 2008 | 30.14 | 30.32 | 29.91 | 30.05 | 0 | -0.09(-0.29%) |
Aug 21, 2008 | 30.09 | 30.15 | 29.62 | 30.14 | 858,338 | -0.24(-0.78%) |
Aug 20, 2008 | 30.88 | 30.97 | 30.08 | 30.38 | 541,197 | -0.33(-1.08%) |
Aug 19, 2008 | 31.07 | 31.14 | 30.62 | 30.71 | 293,128 | -0.51(-1.62%) |
Aug 18, 2008 | 31.60 | 31.60 | 30.97 | 31.22 | 387,036 | -0.33(-1.05%) |
Aug 15, 2008 | 31.77 | 31.88 | 31.31 | 31.55 | 0 | -0.06(-0.20%) |
Aug 14, 2008 | 31.07 | 31.65 | 30.79 | 31.61 | 658,194 | +0.30(+0.96%) |
Aug 13, 2008 | 31.17 | 31.33 | 30.72 | 31.31 | 646,421 | +0.06(+0.20%) |
Aug 12, 2008 | 31.63 | 31.63 | 31.07 | 31.25 | 447,243 | -0.43(-1.37%) |
Aug 11, 2008 | 31.03 | 31.69 | 30.96 | 31.68 | 461,901 | +0.53(+1.70%) |
Aug 08, 2008 | 30.46 | 31.29 | 30.46 | 31.15 | 694,999 | +0.51(+1.68%) |
Aug 07, 2008 | 30.70 | 30.88 | 30.38 | 30.64 | 604,227 | -0.41(-1.32%) |
Aug 06, 2008 | 30.94 | 31.18 | 30.64 | 31.05 | 733,401 | -0.01(-0.03%) |
Aug 05, 2008 | 30.05 | 31.06 | 29.98 | 31.06 | 702,558 | +1.34(+4.52%) |
Aug 04, 2008 | 30.17 | 30.21 | 29.34 | 29.71 | 503,958 | -0.44(-1.47%) |