Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 21.65 | 22.63 | 21.41 | 22.26 | 1,131,895 | +0.57(+2.60%) |
Oct 30, 2008 | 21.57 | 22.03 | 21.38 | 21.69 | 1,601,166 | +1.46(+7.19%) |
Oct 29, 2008 | 20.34 | 20.99 | 18.66 | 20.24 | 3,158,604 | -0.82(-3.91%) |
Oct 28, 2008 | 19.85 | 21.06 | 19.22 | 21.06 | 3,872,555 | +2.69(+14.65%) |
Oct 27, 2008 | 18.90 | 19.37 | 18.31 | 18.37 | 1,706,382 | -0.61(-3.23%) |
Oct 24, 2008 | 18.92 | 20.06 | 18.87 | 18.98 | 3,507,203 | -1.57(-7.64%) |
Oct 23, 2008 | 21.13 | 21.69 | 19.60 | 20.55 | 4,866,791 | -1.84(-8.21%) |
Oct 22, 2008 | 23.48 | 23.56 | 21.94 | 22.39 | 2,053,969 | -1.88(-7.73%) |
Oct 21, 2008 | 25.22 | 25.22 | 24.02 | 24.27 | 2,581,552 | -1.21(-4.74%) |
Oct 20, 2008 | 24.70 | 25.48 | 24.24 | 25.48 | 1,460,668 | +2.58(+11.25%) |
Oct 17, 2008 | 22.74 | 23.71 | 22.24 | 22.90 | 0 | +0.16(+0.72%) |
Oct 16, 2008 | 23.01 | 23.01 | 21.00 | 22.74 | 2,082,894 | +0.30(+1.32%) |
Oct 15, 2008 | 24.68 | 24.68 | 22.28 | 22.44 | 1,925,105 | -2.65(-10.57%) |
Oct 14, 2008 | 26.73 | 26.73 | 24.12 | 25.09 | 4,422,467 | +1.25(+5.26%) |
Oct 13, 2008 | 22.51 | 23.84 | 21.73 | 23.84 | 6,048,502 | +3.71(+18.41%) |
Oct 10, 2008 | 22.03 | 22.16 | 19.44 | 20.13 | 5,255,473 | -2.39(-10.59%) |
Oct 09, 2008 | 24.30 | 24.41 | 22.03 | 22.52 | 2,632,340 | -0.37(-1.63%) |
Oct 08, 2008 | 23.00 | 23.76 | 22.45 | 22.89 | 2,035,200 | -1.34(-5.53%) |
Oct 07, 2008 | 26.32 | 26.32 | 24.23 | 24.23 | 1,045,487 | -1.11(-4.38%) |
Oct 06, 2008 | 26.39 | 26.39 | 24.11 | 25.34 | 1,849,547 | -1.47(-5.47%) |
Oct 03, 2008 | 27.45 | 28.13 | 26.48 | 26.81 | 0 | +0.07(+0.25%) |
Oct 02, 2008 | 27.58 | 27.58 | 26.63 | 26.74 | 841,501 | -2.47(-8.46%) |
Oct 01, 2008 | 29.12 | 29.35 | 28.78 | 29.21 | 1,469,082 | -0.35(-1.20%) |
Sep 30, 2008 | 28.79 | 29.68 | 28.75 | 29.57 | 941,544 | +0.11(+0.36%) |
Sep 29, 2008 | 30.39 | 30.75 | 28.63 | 29.46 | 923,566 | -1.58(-5.09%) |
Sep 26, 2008 | 29.93 | 31.15 | 28.46 | 31.04 | 0 | +0.17(+0.56%) |
Sep 25, 2008 | 30.49 | 31.07 | 30.48 | 30.87 | 975,506 | +0.44(+1.45%) |
Sep 24, 2008 | 31.48 | 31.48 | 30.11 | 30.43 | 1,195,007 | +0.41(+1.37%) |
Sep 23, 2008 | 30.68 | 31.32 | 29.87 | 30.02 | 1,409,734 | -0.91(-2.94%) |
Sep 22, 2008 | 30.87 | 31.64 | 30.80 | 30.93 | 629,777 | -0.33(-1.04%) |
Sep 19, 2008 | 31.32 | 31.61 | 29.98 | 31.25 | 0 | +0.82(+2.71%) |
Sep 18, 2008 | 29.89 | 30.68 | 29.32 | 30.43 | 1,739,448 | -0.22(-0.72%) |
Sep 17, 2008 | 31.81 | 31.81 | 30.43 | 30.65 | 1,826,183 | -1.60(-4.96%) |
Sep 16, 2008 | 31.62 | 32.46 | 31.47 | 32.25 | 1,146,196 | -0.05(-0.15%) |
Sep 15, 2008 | 32.08 | 32.73 | 31.92 | 32.30 | 1,057,979 | -1.13(-3.38%) |
Sep 12, 2008 | 33.51 | 33.66 | 32.58 | 33.43 | 0 | +0.14(+0.43%) |
Sep 11, 2008 | 32.73 | 33.34 | 32.57 | 33.28 | 1,502,502 | -0.58(-1.72%) |
Sep 10, 2008 | 34.46 | 34.46 | 33.61 | 33.87 | 813,864 | -0.06(-0.17%) |
Sep 09, 2008 | 34.51 | 35.15 | 33.81 | 33.93 | 1,171,067 | -1.49(-4.22%) |
Sep 08, 2008 | 35.02 | 35.48 | 34.85 | 35.42 | 547,847 | +0.88(+2.55%) |
Sep 05, 2008 | 34.85 | 34.85 | 34.12 | 34.54 | 0 | -0.71(-2.01%) |
Sep 04, 2008 | 35.87 | 35.87 | 35.10 | 35.25 | 972,618 | -0.82(-2.28%) |
Sep 03, 2008 | 35.74 | 36.18 | 35.71 | 36.07 | 510,570 | -0.02(-0.05%) |
Sep 02, 2008 | 35.95 | 36.89 | 35.90 | 36.09 | 717,216 | -0.50(-1.36%) |
Aug 29, 2008 | 36.65 | 36.92 | 36.59 | 36.59 | 0 | -0.45(-1.22%) |
Aug 28, 2008 | 36.98 | 37.16 | 36.65 | 37.04 | 360,532 | +0.34(+0.91%) |
Aug 27, 2008 | 37.33 | 37.33 | 36.49 | 36.70 | 464,624 | -0.19(-0.52%) |
Aug 26, 2008 | 36.88 | 37.03 | 36.71 | 36.89 | 457,507 | -0.08(-0.21%) |
Aug 25, 2008 | 37.20 | 37.24 | 36.63 | 36.97 | 639,882 | +0.21(+0.57%) |
Aug 22, 2008 | 37.35 | 37.35 | 36.30 | 36.76 | 0 | +0.59(+1.64%) |
Aug 21, 2008 | 36.04 | 36.28 | 35.75 | 36.17 | 434,464 | +0.10(+0.27%) |
Aug 20, 2008 | 36.32 | 36.32 | 35.74 | 36.07 | 610,244 | -0.47(-1.28%) |
Aug 19, 2008 | 37.38 | 37.38 | 36.26 | 36.54 | 872,926 | -0.84(-2.25%) |
Aug 18, 2008 | 37.59 | 37.74 | 37.10 | 37.38 | 823,462 | +0.63(+1.72%) |
Aug 15, 2008 | 36.92 | 36.92 | 36.39 | 36.75 | 0 | +0.24(+0.66%) |
Aug 14, 2008 | 36.91 | 36.91 | 36.09 | 36.51 | 648,819 | -0.22(-0.60%) |
Aug 13, 2008 | 37.26 | 37.26 | 36.52 | 36.73 | 635,040 | -0.83(-2.22%) |
Aug 12, 2008 | 37.73 | 37.80 | 37.41 | 37.56 | 660,162 | -0.62(-1.63%) |
Aug 11, 2008 | 37.75 | 38.46 | 37.75 | 38.19 | 846,184 | +0.57(+1.50%) |
Aug 08, 2008 | 36.45 | 37.71 | 36.45 | 37.62 | 851,767 | +0.76(+2.05%) |
Aug 07, 2008 | 37.34 | 37.34 | 36.70 | 36.87 | 686,915 | -0.94(-2.48%) |
Aug 06, 2008 | 37.31 | 37.81 | 37.31 | 37.80 | 771,500 | +1.03(+2.81%) |
Aug 05, 2008 | 35.64 | 36.77 | 35.64 | 36.77 | 590,874 | +1.31(+3.70%) |
Aug 04, 2008 | 35.47 | 35.73 | 35.34 | 35.46 | 466,644 | -0.78(-2.14%) |