Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.62 | 22.00 | 20.34 | 21.74 | 1,082,562 | +0.61(+2.89%) |
Oct 30, 2008 | 20.80 | 21.19 | 20.23 | 21.13 | 543,047 | +0.86(+4.24%) |
Oct 29, 2008 | 20.00 | 20.96 | 19.55 | 20.27 | 984,972 | +0.35(+1.76%) |
Oct 28, 2008 | 18.71 | 20.02 | 18.02 | 19.92 | 911,065 | +1.40(+7.56%) |
Oct 27, 2008 | 18.31 | 19.44 | 17.96 | 18.52 | 880,513 | -0.07(-0.38%) |
Oct 24, 2008 | 17.55 | 19.10 | 17.44 | 18.59 | 768,634 | +0.05(+0.27%) |
Oct 23, 2008 | 20.00 | 20.50 | 17.66 | 18.54 | 2,002,877 | -1.49(-7.44%) |
Oct 22, 2008 | 20.80 | 21.42 | 19.71 | 20.03 | 722,012 | -0.88(-4.21%) |
Oct 21, 2008 | 21.83 | 22.94 | 20.81 | 20.91 | 1,026,829 | -1.42(-6.36%) |
Oct 20, 2008 | 22.21 | 22.90 | 21.74 | 22.33 | 872,498 | +0.49(+2.24%) |
Oct 17, 2008 | 21.41 | 23.00 | 21.07 | 21.84 | 1,255,136 | -0.03(-0.14%) |
Oct 16, 2008 | 20.03 | 21.95 | 19.65 | 21.87 | 1,366,488 | +1.97(+9.90%) |
Oct 15, 2008 | 21.21 | 21.75 | 19.88 | 19.90 | 1,453,002 | -1.66(-7.70%) |
Oct 14, 2008 | 23.64 | 23.64 | 21.18 | 21.56 | 855,374 | -1.45(-6.30%) |
Oct 13, 2008 | 22.35 | 23.64 | 21.92 | 23.01 | 1,833,645 | +1.46(+6.77%) |
Oct 10, 2008 | 20.08 | 22.49 | 19.85 | 21.55 | 1,517,482 | +0.90(+4.36%) |
Oct 09, 2008 | 21.14 | 21.60 | 20.46 | 20.65 | 1,342,841 | -0.06(-0.29%) |
Oct 08, 2008 | 21.30 | 23.06 | 20.64 | 20.71 | 1,966,988 | -0.55(-2.59%) |
Oct 07, 2008 | 22.01 | 23.03 | 21.15 | 21.26 | 898,289 | -1.36(-6.01%) |
Oct 06, 2008 | 23.23 | 23.23 | 21.12 | 22.62 | 1,455,315 | -0.87(-3.70%) |
Oct 03, 2008 | 24.23 | 24.55 | 23.36 | 23.49 | 688,447 | -0.39(-1.63%) |
Oct 02, 2008 | 24.80 | 24.80 | 23.67 | 23.88 | 1,020,502 | -1.04(-4.17%) |
Oct 01, 2008 | 25.30 | 25.30 | 24.53 | 24.92 | 1,237,033 | -0.56(-2.20%) |
Sep 30, 2008 | 24.36 | 25.62 | 23.97 | 25.48 | 1,131,224 | +1.56(+6.52%) |
Sep 29, 2008 | 25.18 | 25.20 | 23.82 | 23.92 | 1,145,616 | -1.73(-6.74%) |
Sep 26, 2008 | 25.21 | 25.85 | 24.74 | 25.65 | 642,954 | +0.27(+1.06%) |
Sep 25, 2008 | 24.93 | 25.84 | 24.83 | 25.38 | 640,354 | +0.55(+2.22%) |
Sep 24, 2008 | 25.59 | 25.59 | 24.73 | 24.83 | 669,211 | -0.62(-2.44%) |
Sep 23, 2008 | 25.70 | 26.05 | 25.23 | 25.45 | 627,538 | -0.25(-0.97%) |
Sep 22, 2008 | 25.81 | 26.11 | 25.33 | 25.70 | 669,673 | -0.44(-1.68%) |
Sep 19, 2008 | 27.75 | 27.75 | 25.28 | 26.14 | 3,029,793 | -0.25(-0.95%) |
Sep 18, 2008 | 25.91 | 27.68 | 25.22 | 26.39 | 2,055,614 | +1.17(+4.64%) |
Sep 17, 2008 | 25.98 | 26.75 | 25.22 | 25.22 | 1,140,074 | -0.88(-3.37%) |
Sep 16, 2008 | 25.09 | 26.17 | 24.66 | 26.10 | 1,146,355 | +1.31(+5.28%) |
Sep 15, 2008 | 25.23 | 25.57 | 24.63 | 24.79 | 527,106 | -0.81(-3.16%) |
Sep 12, 2008 | 25.32 | 25.80 | 25.23 | 25.60 | 569,270 | +0.11(+0.43%) |
Sep 11, 2008 | 25.13 | 25.80 | 24.81 | 25.49 | 569,057 | -0.04(-0.16%) |
Sep 10, 2008 | 25.35 | 26.02 | 24.92 | 25.53 | 1,071,021 | +0.43(+1.71%) |
Sep 09, 2008 | 25.98 | 26.60 | 25.02 | 25.10 | 882,835 | -0.83(-3.20%) |
Sep 08, 2008 | 26.30 | 26.71 | 25.41 | 25.93 | 833,561 | +0.18(+0.70%) |
Sep 05, 2008 | 24.88 | 26.00 | 24.85 | 25.75 | 826,872 | +0.63(+2.51%) |
Sep 04, 2008 | 25.65 | 25.92 | 24.83 | 25.12 | 1,020,439 | -0.63(-2.45%) |
Sep 03, 2008 | 27.30 | 27.53 | 25.53 | 25.75 | 1,574,381 | -1.76(-6.40%) |
Sep 02, 2008 | 27.98 | 28.24 | 27.27 | 27.51 | 922,474 | +0.01(+0.04%) |
Aug 29, 2008 | 27.77 | 27.78 | 27.12 | 27.50 | 414,818 | -0.28(-1.01%) |
Aug 28, 2008 | 27.26 | 28.15 | 27.20 | 27.78 | 566,770 | +0.74(+2.74%) |
Aug 27, 2008 | 26.73 | 27.36 | 26.58 | 27.04 | 419,704 | +0.29(+1.08%) |
Aug 26, 2008 | 26.66 | 27.01 | 26.62 | 26.75 | 459,132 | +0.03(+0.11%) |
Aug 25, 2008 | 26.88 | 27.21 | 26.48 | 26.72 | 472,298 | -0.27(-1.00%) |
Aug 22, 2008 | 26.71 | 27.18 | 26.61 | 26.99 | 439,352 | +0.43(+1.62%) |
Aug 21, 2008 | 26.39 | 26.85 | 26.09 | 26.56 | 455,131 | -0.07(-0.26%) |
Aug 20, 2008 | 26.79 | 27.35 | 26.35 | 26.63 | 463,207 | +0.00(+0.00%) |
Aug 19, 2008 | 26.73 | 27.04 | 26.35 | 26.63 | 764,691 | -0.52(-1.92%) |
Aug 18, 2008 | 28.11 | 28.21 | 26.84 | 27.15 | 672,171 | -0.72(-2.58%) |
Aug 15, 2008 | 28.50 | 28.50 | 27.43 | 27.87 | 873,556 | -0.42(-1.48%) |
Aug 14, 2008 | 27.66 | 28.45 | 27.66 | 28.29 | 650,334 | +0.43(+1.54%) |
Aug 13, 2008 | 27.72 | 28.31 | 27.58 | 27.86 | 907,730 | +0.16(+0.58%) |
Aug 12, 2008 | 27.80 | 27.89 | 27.43 | 27.70 | 622,968 | -0.30(-1.07%) |
Aug 11, 2008 | 26.99 | 28.00 | 26.88 | 28.00 | 1,173,269 | +1.11(+4.13%) |
Aug 08, 2008 | 26.38 | 26.99 | 26.13 | 26.89 | 1,075,891 | +0.59(+2.24%) |
Aug 07, 2008 | 26.83 | 26.98 | 26.25 | 26.30 | 1,075,677 | -0.50(-1.87%) |
Aug 06, 2008 | 26.48 | 27.11 | 26.18 | 26.80 | 709,865 | +0.29(+1.09%) |
Aug 05, 2008 | 26.26 | 26.59 | 25.93 | 26.51 | 1,033,854 | +0.54(+2.08%) |
Aug 04, 2008 | 25.98 | 26.23 | 25.77 | 25.97 | 618,882 | +0.03(+0.12%) |