Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 24.50 | 25.27 | 24.18 | 25.17 | 179,383 | +0.36(+1.45%) |
Oct 30, 2008 | 24.24 | 24.88 | 24.12 | 24.81 | 83,680 | +1.12(+4.73%) |
Oct 29, 2008 | 23.57 | 24.56 | 23.34 | 23.69 | 458,894 | +0.38(+1.63%) |
Oct 28, 2008 | 21.99 | 23.31 | 21.39 | 23.31 | 327,351 | +2.25(+10.68%) |
Oct 27, 2008 | 21.52 | 22.17 | 21.05 | 21.06 | 338,643 | -1.06(-4.80%) |
Oct 24, 2008 | 22.14 | 22.49 | 19.90 | 22.12 | 96,935 | -1.01(-4.35%) |
Oct 23, 2008 | 22.99 | 23.56 | 22.26 | 23.13 | 169,473 | +0.14(+0.60%) |
Oct 22, 2008 | 24.12 | 24.12 | 22.41 | 22.99 | 100,408 | -1.81(-7.29%) |
Oct 21, 2008 | 25.51 | 25.54 | 24.73 | 24.80 | 72,128 | -1.11(-4.27%) |
Oct 20, 2008 | 24.80 | 25.90 | 24.80 | 25.90 | 87,756 | +1.41(+5.77%) |
Oct 17, 2008 | 24.39 | 25.57 | 23.98 | 24.49 | 85,826 | -0.40(-1.59%) |
Oct 16, 2008 | 24.02 | 24.96 | 22.99 | 24.88 | 39,633 | +0.93(+3.87%) |
Oct 15, 2008 | 26.17 | 26.30 | 23.91 | 23.96 | 96,417 | -2.53(-9.53%) |
Oct 14, 2008 | 27.24 | 28.10 | 26.15 | 26.48 | 166,677 | -0.17(-0.64%) |
Oct 13, 2008 | 24.46 | 26.66 | 24.46 | 26.66 | 85,594 | +2.94(+12.41%) |
Oct 10, 2008 | 23.38 | 24.50 | 22.29 | 23.71 | 180,590 | -0.52(-2.15%) |
Oct 09, 2008 | 26.21 | 26.48 | 24.09 | 24.23 | 40,384 | -1.61(-6.22%) |
Oct 08, 2008 | 25.83 | 26.62 | 24.92 | 25.84 | 33,256 | -0.57(-2.15%) |
Oct 07, 2008 | 28.31 | 28.31 | 26.38 | 26.41 | 222,109 | -1.23(-4.46%) |
Oct 06, 2008 | 28.43 | 28.43 | 26.48 | 27.64 | 169,701 | -1.49(-5.13%) |
Oct 03, 2008 | 29.66 | 30.81 | 28.99 | 29.14 | 166,776 | -0.54(-1.81%) |
Oct 02, 2008 | 30.78 | 30.78 | 29.63 | 29.67 | 33,809 | -1.30(-4.20%) |
Oct 01, 2008 | 30.79 | 31.12 | 30.41 | 30.97 | 110,276 | +0.13(+0.41%) |
Sep 30, 2008 | 30.02 | 31.04 | 30.02 | 30.85 | 153,372 | +1.09(+3.67%) |
Sep 29, 2008 | 32.01 | 32.52 | 29.47 | 29.76 | 96,077 | -3.07(-9.35%) |
Sep 26, 2008 | 32.57 | 32.83 | 32.26 | 32.83 | 139,031 | -0.17(-0.51%) |
Sep 25, 2008 | 32.50 | 33.07 | 32.50 | 32.99 | 36,956 | +0.76(+2.35%) |
Sep 24, 2008 | 32.39 | 32.54 | 32.11 | 32.24 | 95,970 | -0.01(-0.05%) |
Sep 23, 2008 | 32.80 | 32.94 | 32.15 | 32.25 | 71,897 | -0.71(-2.15%) |
Sep 22, 2008 | 34.01 | 34.01 | 32.96 | 32.96 | 66,229 | -0.72(-2.13%) |
Sep 19, 2008 | 35.81 | 37.02 | 32.42 | 33.68 | 138,631 | +1.78(+5.57%) |
Sep 18, 2008 | 31.85 | 32.09 | 30.36 | 31.90 | 34,590 | +1.21(+3.94%) |
Sep 17, 2008 | 31.82 | 31.82 | 30.67 | 30.69 | 83,425 | -1.38(-4.31%) |
Sep 16, 2008 | 31.23 | 32.07 | 31.15 | 32.07 | 49,640 | +0.23(+0.73%) |
Sep 15, 2008 | 32.50 | 32.66 | 31.73 | 31.84 | 2,563,341 | -1.58(-4.72%) |
Sep 12, 2008 | 33.06 | 33.51 | 32.92 | 33.42 | 23,560 | +0.39(+1.18%) |
Sep 11, 2008 | 32.62 | 33.03 | 32.12 | 33.03 | 29,507 | -0.02(-0.07%) |
Sep 10, 2008 | 33.00 | 33.17 | 32.75 | 33.05 | 1,145,574 | +0.49(+1.49%) |
Sep 09, 2008 | 33.54 | 33.65 | 32.56 | 32.56 | 13,128 | -0.96(-2.87%) |
Sep 08, 2008 | 34.22 | 34.39 | 33.39 | 33.53 | 37,746 | +0.36(+1.08%) |
Sep 05, 2008 | 33.21 | 33.26 | 32.59 | 33.17 | 69,036 | -0.13(-0.38%) |
Sep 04, 2008 | 34.50 | 34.50 | 33.30 | 33.30 | 496,242 | -0.90(-2.65%) |
Sep 03, 2008 | 34.61 | 34.64 | 34.16 | 34.20 | 35,651 | -0.48(-1.38%) |
Sep 02, 2008 | 35.08 | 35.19 | 34.57 | 34.68 | 23,545 | -0.48(-1.36%) |
Aug 29, 2008 | 35.43 | 35.45 | 35.13 | 35.16 | 33,564 | -0.16(-0.47%) |
Aug 28, 2008 | 35.06 | 35.32 | 35.06 | 35.32 | 18,187 | +0.43(+1.24%) |
Aug 27, 2008 | 34.76 | 35.68 | 34.64 | 34.89 | 29,030 | +0.25(+0.71%) |
Aug 26, 2008 | 34.42 | 34.64 | 34.42 | 34.64 | 7,647 | +0.16(+0.48%) |
Aug 25, 2008 | 34.95 | 34.95 | 34.39 | 34.48 | 54,447 | -0.59(-1.68%) |
Aug 22, 2008 | 34.95 | 35.16 | 34.95 | 35.07 | 10,491 | +0.12(+0.34%) |
Aug 21, 2008 | 34.69 | 35.02 | 34.64 | 34.95 | 102,439 | +0.35(+1.01%) |
Aug 20, 2008 | 34.50 | 34.76 | 34.40 | 34.60 | 10,486 | +0.20(+0.59%) |
Aug 19, 2008 | 34.46 | 34.51 | 34.30 | 34.39 | 38,145 | -0.43(-1.24%) |
Aug 18, 2008 | 35.22 | 35.22 | 34.72 | 34.83 | 5,896 | -0.32(-0.91%) |
Aug 15, 2008 | 35.21 | 35.25 | 35.04 | 35.15 | 28,756 | -0.14(-0.40%) |
Aug 14, 2008 | 35.11 | 35.34 | 35.11 | 35.29 | 3,460 | +0.03(+0.08%) |
Aug 13, 2008 | 35.22 | 35.37 | 34.95 | 35.26 | 10,952 | -0.17(-0.48%) |
Aug 12, 2008 | 35.70 | 35.74 | 35.39 | 35.43 | 102,252 | -0.28(-0.77%) |
Aug 11, 2008 | 35.70 | 35.75 | 35.70 | 35.71 | 7,036 | +0.05(+0.15%) |
Aug 08, 2008 | 35.05 | 35.70 | 35.05 | 35.66 | 58,585 | +0.40(+1.12%) |
Aug 07, 2008 | 35.80 | 35.80 | 35.21 | 35.26 | 55,968 | -0.69(-1.91%) |
Aug 06, 2008 | 35.70 | 35.95 | 35.60 | 35.95 | 10,948 | +0.40(+1.13%) |
Aug 05, 2008 | 35.35 | 35.58 | 35.18 | 35.55 | 40,545 | +0.57(+1.63%) |
Aug 04, 2008 | 35.16 | 35.21 | 34.89 | 34.98 | 20,779 | -0.36(-1.01%) |