Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.05 | 19.94 | 18.91 | 19.69 | 691,089 | +0.24(+1.26%) |
Oct 30, 2008 | 19.58 | 19.84 | 18.91 | 19.44 | 968,450 | +0.55(+2.89%) |
Oct 29, 2008 | 18.69 | 19.51 | 18.44 | 18.90 | 1,496,914 | +0.28(+1.48%) |
Oct 28, 2008 | 17.39 | 18.62 | 16.84 | 18.62 | 942,067 | +2.14(+12.98%) |
Oct 27, 2008 | 16.56 | 17.30 | 16.48 | 16.48 | 1,177,844 | -1.02(-5.81%) |
Oct 24, 2008 | 16.51 | 17.72 | 16.46 | 17.50 | 773,884 | -0.91(-4.94%) |
Oct 23, 2008 | 18.12 | 18.67 | 17.55 | 18.41 | 886,361 | +0.33(+1.84%) |
Oct 22, 2008 | 18.86 | 19.00 | 17.74 | 18.07 | 1,331,111 | -1.49(-7.63%) |
Oct 21, 2008 | 20.09 | 20.36 | 19.50 | 19.57 | 532,276 | -1.22(-5.85%) |
Oct 20, 2008 | 20.12 | 20.83 | 20.03 | 20.78 | 1,169,584 | +1.03(+5.21%) |
Oct 17, 2008 | 19.37 | 20.65 | 19.22 | 19.75 | 994,537 | -0.33(-1.62%) |
Oct 16, 2008 | 19.71 | 20.29 | 18.67 | 20.08 | 1,729,081 | +0.95(+4.98%) |
Oct 15, 2008 | 20.92 | 20.99 | 19.11 | 19.13 | 1,070,934 | -2.26(-10.56%) |
Oct 14, 2008 | 22.43 | 22.60 | 20.98 | 21.39 | 2,506,968 | -0.40(-1.84%) |
Oct 13, 2008 | 20.60 | 21.96 | 20.29 | 21.79 | 2,002,532 | +2.63(+13.75%) |
Oct 10, 2008 | 17.87 | 19.81 | 17.87 | 19.15 | 3,381,960 | -0.49(-2.49%) |
Oct 09, 2008 | 21.84 | 21.84 | 19.50 | 19.64 | 1,992,468 | -1.59(-7.47%) |
Oct 08, 2008 | 21.39 | 21.99 | 20.97 | 21.23 | 5,206,890 | -0.22(-1.02%) |
Oct 07, 2008 | 23.04 | 23.22 | 21.45 | 21.45 | 2,215,136 | -1.13(-5.00%) |
Oct 06, 2008 | 23.01 | 23.20 | 21.74 | 22.58 | 2,792,136 | -1.39(-5.81%) |
Oct 03, 2008 | 24.06 | 24.98 | 23.91 | 23.97 | 1,877,054 | +0.05(+0.21%) |
Oct 02, 2008 | 24.50 | 24.59 | 23.84 | 23.92 | 697,542 | -1.05(-4.19%) |
Oct 01, 2008 | 24.74 | 25.15 | 24.38 | 24.97 | 2,036,960 | -0.03(-0.13%) |
Sep 30, 2008 | 24.44 | 25.00 | 24.38 | 25.00 | 1,003,039 | +1.05(+4.40%) |
Sep 29, 2008 | 25.37 | 25.37 | 22.58 | 23.94 | 1,327,791 | -2.77(-10.35%) |
Sep 26, 2008 | 26.45 | 26.71 | 26.29 | 26.71 | 0 | -0.25(-0.93%) |
Sep 25, 2008 | 26.77 | 27.09 | 26.73 | 26.96 | 910,745 | +0.64(+2.43%) |
Sep 24, 2008 | 26.68 | 26.80 | 26.23 | 26.32 | 555,614 | -0.05(-0.19%) |
Sep 23, 2008 | 26.80 | 27.00 | 26.25 | 26.37 | 894,399 | -0.63(-2.35%) |
Sep 22, 2008 | 27.53 | 27.60 | 26.80 | 27.00 | 1,204,127 | -0.56(-2.05%) |
Sep 19, 2008 | 28.23 | 31.60 | 26.47 | 27.57 | 0 | +1.74(+6.72%) |
Sep 18, 2008 | 25.27 | 25.99 | 24.73 | 25.83 | 2,337,228 | +1.49(+6.11%) |
Sep 17, 2008 | 25.10 | 25.41 | 24.24 | 24.35 | 1,921,279 | -1.17(-4.60%) |
Sep 16, 2008 | 24.98 | 25.69 | 24.91 | 25.52 | 2,141,319 | -0.31(-1.19%) |
Sep 15, 2008 | 25.78 | 26.20 | 25.68 | 25.83 | 2,043,335 | -1.27(-4.68%) |
Sep 12, 2008 | 26.49 | 27.10 | 26.42 | 27.09 | 1,233,978 | +0.62(+2.35%) |
Sep 11, 2008 | 25.79 | 26.47 | 25.75 | 26.47 | 953,817 | +0.04(+0.14%) |
Sep 10, 2008 | 26.68 | 26.73 | 26.36 | 26.43 | 405,490 | +0.11(+0.43%) |
Sep 09, 2008 | 26.99 | 27.12 | 26.32 | 26.32 | 1,243,813 | -0.75(-2.78%) |
Sep 08, 2008 | 27.38 | 27.48 | 26.73 | 27.07 | 759,874 | +0.46(+1.72%) |
Sep 05, 2008 | 26.58 | 26.73 | 26.23 | 26.62 | 0 | -0.15(-0.56%) |
Sep 04, 2008 | 27.73 | 27.78 | 26.77 | 26.77 | 549,322 | -1.26(-4.50%) |
Sep 03, 2008 | 28.02 | 28.20 | 27.89 | 28.03 | 587,224 | -0.13(-0.47%) |
Sep 02, 2008 | 28.52 | 28.60 | 28.13 | 28.16 | 852,446 | -0.36(-1.28%) |
Aug 29, 2008 | 28.75 | 28.82 | 28.52 | 28.52 | 0 | -0.18(-0.61%) |
Aug 28, 2008 | 28.57 | 28.77 | 28.57 | 28.70 | 574,192 | +0.40(+1.42%) |
Aug 27, 2008 | 28.06 | 28.32 | 28.06 | 28.30 | 552,227 | +0.31(+1.10%) |
Aug 26, 2008 | 27.75 | 28.11 | 27.75 | 27.99 | 435,466 | +0.11(+0.38%) |
Aug 25, 2008 | 28.18 | 28.30 | 27.84 | 27.88 | 538,641 | -0.46(-1.64%) |
Aug 22, 2008 | 28.25 | 28.46 | 28.22 | 28.35 | 456,169 | +0.20(+0.71%) |
Aug 21, 2008 | 28.00 | 28.22 | 27.96 | 28.15 | 434,466 | +0.14(+0.51%) |
Aug 20, 2008 | 27.91 | 28.06 | 27.77 | 28.00 | 910,102 | +0.06(+0.22%) |
Aug 19, 2008 | 27.93 | 28.00 | 27.78 | 27.94 | 884,489 | -0.34(-1.22%) |
Aug 18, 2008 | 28.61 | 28.74 | 28.17 | 28.28 | 443,332 | -0.18(-0.64%) |
Aug 15, 2008 | 28.56 | 28.60 | 28.37 | 28.47 | 0 | -0.20(-0.70%) |
Aug 14, 2008 | 28.64 | 28.87 | 28.57 | 28.67 | 518,405 | -0.20(-0.70%) |
Aug 13, 2008 | 28.92 | 28.99 | 28.57 | 28.87 | 679,555 | -0.51(-1.75%) |
Aug 12, 2008 | 29.54 | 29.54 | 29.26 | 29.38 | 798,396 | -0.14(-0.49%) |
Aug 11, 2008 | 29.58 | 29.73 | 29.44 | 29.53 | 445,578 | -0.06(-0.19%) |
Aug 08, 2008 | 29.02 | 29.66 | 28.99 | 29.58 | 500,485 | +0.01(+0.04%) |
Aug 07, 2008 | 29.88 | 29.91 | 29.50 | 29.57 | 306,219 | -0.56(-1.85%) |
Aug 06, 2008 | 29.94 | 30.17 | 29.80 | 30.13 | 773,795 | +0.04(+0.15%) |
Aug 05, 2008 | 29.71 | 30.11 | 29.63 | 30.08 | 875,508 | +0.88(+3.01%) |
Aug 04, 2008 | 29.38 | 29.43 | 29.16 | 29.21 | 789,665 | -0.11(-0.36%) |