Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.88 | 19.68 | 17.35 | 19.47 | 0 | +1.37(+7.56%) |
Oct 30, 2008 | 18.36 | 18.71 | 17.67 | 18.10 | 1,749,372 | +0.20(+1.13%) |
Oct 29, 2008 | 17.50 | 19.06 | 16.90 | 17.90 | 2,105,829 | -0.06(-0.32%) |
Oct 28, 2008 | 16.10 | 17.96 | 14.89 | 17.96 | 2,505,308 | +2.62(+17.06%) |
Oct 27, 2008 | 16.41 | 17.29 | 15.28 | 15.34 | 1,816,396 | -1.35(-8.10%) |
Oct 24, 2008 | 16.25 | 18.18 | 15.63 | 16.69 | 0 | -1.04(-5.86%) |
Oct 23, 2008 | 17.78 | 18.18 | 16.09 | 17.73 | 2,036,365 | -0.04(-0.23%) |
Oct 22, 2008 | 18.84 | 19.18 | 17.33 | 17.77 | 1,925,311 | -1.34(-7.01%) |
Oct 21, 2008 | 19.63 | 20.07 | 18.94 | 19.11 | 1,212,609 | -0.70(-3.56%) |
Oct 20, 2008 | 19.64 | 19.97 | 18.72 | 19.82 | 1,096,349 | +0.28(+1.42%) |
Oct 17, 2008 | 19.48 | 20.35 | 18.17 | 19.54 | 0 | -0.16(-0.82%) |
Oct 16, 2008 | 18.90 | 19.91 | 17.96 | 19.70 | 2,864,620 | +0.93(+4.95%) |
Oct 15, 2008 | 21.54 | 21.73 | 18.60 | 18.77 | 2,883,568 | -2.92(-13.47%) |
Oct 14, 2008 | 23.34 | 24.40 | 20.24 | 21.69 | 2,636,976 | -2.08(-8.77%) |
Oct 13, 2008 | 25.16 | 25.48 | 22.30 | 23.78 | 2,675,432 | -1.35(-5.36%) |
Oct 10, 2008 | 20.16 | 26.97 | 19.29 | 25.12 | 0 | +4.60(+22.40%) |
Oct 09, 2008 | 23.92 | 24.16 | 20.39 | 20.53 | 2,612,156 | -2.77(-11.88%) |
Oct 08, 2008 | 23.27 | 24.66 | 22.70 | 23.29 | 3,075,975 | -0.39(-1.63%) |
Oct 07, 2008 | 24.59 | 24.95 | 23.22 | 23.68 | 3,563,732 | -0.85(-3.48%) |
Oct 06, 2008 | 24.18 | 24.53 | 22.71 | 24.53 | 2,523,041 | -0.13(-0.52%) |
Oct 03, 2008 | 25.96 | 26.53 | 24.61 | 24.66 | 0 | -0.88(-3.44%) |
Oct 02, 2008 | 25.87 | 26.55 | 25.28 | 25.54 | 2,911,548 | -0.42(-1.62%) |
Oct 01, 2008 | 26.06 | 26.39 | 25.66 | 25.96 | 1,409,443 | -0.53(-1.98%) |
Sep 30, 2008 | 26.23 | 27.44 | 25.16 | 26.49 | 2,117,688 | +0.88(+3.45%) |
Sep 29, 2008 | 27.02 | 27.36 | 24.53 | 25.60 | 1,848,707 | -1.83(-6.67%) |
Sep 26, 2008 | 26.89 | 27.57 | 26.61 | 27.43 | 0 | -0.14(-0.52%) |
Sep 25, 2008 | 27.90 | 28.01 | 27.32 | 27.58 | 2,488,348 | +0.01(+0.02%) |
Sep 24, 2008 | 28.46 | 28.94 | 27.21 | 27.57 | 2,016,626 | -0.79(-2.79%) |
Sep 23, 2008 | 28.14 | 29.29 | 27.59 | 28.36 | 1,452,533 | +0.12(+0.41%) |
Sep 22, 2008 | 31.15 | 31.69 | 28.25 | 28.25 | 1,414,261 | -3.44(-10.86%) |
Sep 19, 2008 | 29.92 | 31.93 | 28.85 | 31.69 | 0 | +2.33(+7.93%) |
Sep 18, 2008 | 26.63 | 30.02 | 25.88 | 29.36 | 3,953,999 | +2.92(+11.03%) |
Sep 17, 2008 | 26.91 | 27.92 | 25.88 | 26.45 | 2,151,636 | -1.04(-3.78%) |
Sep 16, 2008 | 26.19 | 27.60 | 25.82 | 27.49 | 2,365,838 | +1.02(+3.84%) |
Sep 15, 2008 | 27.24 | 28.33 | 26.47 | 26.47 | 1,619,681 | -2.24(-7.79%) |
Sep 12, 2008 | 27.90 | 28.71 | 27.81 | 28.70 | 0 | +0.54(+1.91%) |
Sep 11, 2008 | 27.69 | 28.25 | 27.24 | 28.17 | 893,569 | -0.01(-0.02%) |
Sep 10, 2008 | 28.11 | 28.42 | 27.31 | 28.17 | 1,172,663 | +0.23(+0.83%) |
Sep 09, 2008 | 28.56 | 29.15 | 27.82 | 27.94 | 1,933,795 | -0.93(-3.22%) |
Sep 08, 2008 | 28.52 | 28.92 | 27.81 | 28.87 | 2,461,930 | +1.37(+5.00%) |
Sep 05, 2008 | 27.66 | 27.71 | 26.87 | 27.50 | 0 | -0.39(-1.39%) |
Sep 04, 2008 | 28.57 | 28.72 | 27.88 | 27.88 | 1,186,951 | -0.93(-3.23%) |
Sep 03, 2008 | 28.23 | 28.81 | 27.83 | 28.81 | 856,443 | +0.59(+2.09%) |
Sep 02, 2008 | 28.71 | 29.03 | 27.70 | 28.22 | 872,495 | +0.03(+0.12%) |
Aug 29, 2008 | 28.55 | 28.81 | 28.13 | 28.19 | 0 | -0.59(-2.05%) |
Aug 28, 2008 | 27.83 | 28.80 | 27.68 | 28.78 | 873,744 | +1.13(+4.07%) |
Aug 27, 2008 | 27.32 | 27.87 | 27.06 | 27.65 | 577,987 | +0.27(+0.99%) |
Aug 26, 2008 | 27.46 | 27.73 | 26.94 | 27.38 | 777,032 | +0.05(+0.17%) |
Aug 25, 2008 | 28.17 | 28.18 | 27.22 | 27.34 | 596,033 | -1.11(-3.90%) |
Aug 22, 2008 | 27.62 | 28.66 | 27.36 | 28.44 | 0 | +0.92(+3.36%) |
Aug 21, 2008 | 27.25 | 27.65 | 27.16 | 27.52 | 962,962 | -0.35(-1.26%) |
Aug 20, 2008 | 27.88 | 28.11 | 27.05 | 27.87 | 1,256,102 | +0.06(+0.21%) |
Aug 19, 2008 | 27.88 | 28.39 | 27.60 | 27.81 | 1,212,019 | -0.71(-2.49%) |
Aug 18, 2008 | 29.17 | 29.17 | 28.27 | 28.53 | 1,013,203 | -0.54(-1.85%) |
Aug 15, 2008 | 29.63 | 30.01 | 28.89 | 29.06 | 0 | -0.43(-1.45%) |
Aug 14, 2008 | 29.46 | 30.26 | 29.11 | 29.49 | 1,289,103 | +0.03(+0.12%) |
Aug 13, 2008 | 29.91 | 30.23 | 29.07 | 29.46 | 1,390,649 | -0.59(-1.96%) |
Aug 12, 2008 | 30.03 | 30.31 | 29.51 | 30.04 | 1,772,415 | -0.17(-0.55%) |
Aug 11, 2008 | 28.73 | 30.45 | 28.53 | 30.21 | 1,608,082 | +1.41(+4.91%) |
Aug 08, 2008 | 27.95 | 29.02 | 27.79 | 28.80 | 1,349,934 | +0.92(+3.32%) |
Aug 07, 2008 | 28.76 | 29.24 | 27.69 | 27.87 | 1,388,589 | -1.32(-4.53%) |
Aug 06, 2008 | 28.23 | 29.46 | 28.22 | 29.20 | 1,496,287 | +0.36(+1.26%) |
Aug 05, 2008 | 27.84 | 28.98 | 27.60 | 28.83 | 1,117,205 | +1.33(+4.85%) |
Aug 04, 2008 | 27.91 | 28.17 | 27.41 | 27.50 | 1,238,443 | -0.43(-1.53%) |