Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 23.92 | 25.86 | 23.75 | 24.81 | 442,936 | +0.75(+3.12%) |
Oct 30, 2008 | 24.02 | 24.91 | 22.86 | 24.06 | 437,756 | +0.65(+2.78%) |
Oct 29, 2008 | 22.34 | 24.54 | 22.09 | 23.41 | 945,129 | +0.42(+1.83%) |
Oct 28, 2008 | 21.74 | 23.19 | 20.64 | 22.99 | 703,382 | +1.88(+8.91%) |
Oct 27, 2008 | 21.82 | 23.85 | 21.01 | 21.11 | 243,041 | -0.50(-2.31%) |
Oct 24, 2008 | 22.00 | 23.73 | 21.61 | 21.61 | 621,228 | -1.68(-7.21%) |
Oct 23, 2008 | 24.71 | 24.90 | 22.36 | 23.29 | 629,936 | -1.21(-4.94%) |
Oct 22, 2008 | 24.17 | 25.42 | 23.45 | 24.50 | 596,299 | -0.21(-0.85%) |
Oct 21, 2008 | 24.85 | 26.37 | 24.38 | 24.71 | 418,061 | -0.48(-1.91%) |
Oct 20, 2008 | 25.22 | 25.67 | 24.38 | 25.19 | 767,153 | +0.11(+0.44%) |
Oct 17, 2008 | 22.17 | 26.88 | 18.99 | 25.08 | 625,514 | +0.45(+1.83%) |
Oct 16, 2008 | 24.43 | 25.16 | 22.21 | 24.63 | 871,229 | +0.32(+1.32%) |
Oct 15, 2008 | 26.89 | 27.61 | 24.29 | 24.31 | 469,693 | -2.94(-10.79%) |
Oct 14, 2008 | 32.34 | 32.34 | 26.12 | 27.25 | 638,323 | -3.05(-10.07%) |
Oct 13, 2008 | 28.35 | 32.18 | 27.31 | 30.30 | 529,617 | +3.63(+13.61%) |
Oct 10, 2008 | 25.11 | 28.43 | 23.54 | 26.67 | 892,939 | +0.71(+2.73%) |
Oct 09, 2008 | 25.78 | 28.33 | 24.85 | 25.96 | 991,311 | +0.53(+2.08%) |
Oct 08, 2008 | 25.19 | 27.77 | 24.37 | 25.43 | 759,468 | +0.15(+0.59%) |
Oct 07, 2008 | 28.05 | 29.32 | 24.90 | 25.28 | 692,902 | -2.59(-9.29%) |
Oct 06, 2008 | 27.77 | 28.24 | 24.91 | 27.87 | 832,671 | -0.51(-1.80%) |
Oct 03, 2008 | 30.42 | 32.17 | 28.21 | 28.38 | 0 | -1.57(-5.24%) |
Oct 02, 2008 | 32.57 | 33.08 | 29.74 | 29.95 | 309,115 | -3.20(-9.65%) |
Oct 01, 2008 | 33.18 | 33.60 | 32.66 | 33.15 | 226,888 | -0.33(-0.99%) |
Sep 30, 2008 | 34.46 | 34.46 | 32.75 | 33.48 | 294,231 | +0.12(+0.36%) |
Sep 29, 2008 | 34.74 | 34.96 | 32.90 | 33.36 | 330,017 | -2.08(-5.87%) |
Sep 26, 2008 | 34.52 | 35.98 | 33.92 | 35.44 | 0 | +0.08(+0.23%) |
Sep 25, 2008 | 33.61 | 35.91 | 33.28 | 35.36 | 537,075 | +1.82(+5.43%) |
Sep 24, 2008 | 34.00 | 34.50 | 32.94 | 33.54 | 548,799 | -0.46(-1.35%) |
Sep 23, 2008 | 32.18 | 35.00 | 32.18 | 34.00 | 623,312 | -0.13(-0.38%) |
Sep 22, 2008 | 36.06 | 37.53 | 33.95 | 34.13 | 514,124 | -2.37(-6.49%) |
Sep 19, 2008 | 37.48 | 38.06 | 35.46 | 36.50 | 0 | +1.68(+4.82%) |
Sep 18, 2008 | 32.99 | 35.00 | 31.00 | 34.82 | 851,112 | +2.58(+8.00%) |
Sep 17, 2008 | 35.38 | 36.29 | 31.83 | 32.24 | 943,227 | -3.32(-9.34%) |
Sep 16, 2008 | 35.28 | 37.38 | 34.32 | 35.56 | 645,896 | -0.18(-0.50%) |
Sep 15, 2008 | 35.69 | 37.07 | 35.36 | 35.74 | 792,138 | -1.07(-2.91%) |
Sep 12, 2008 | 36.51 | 36.94 | 35.23 | 36.81 | 630,752 | +0.32(+0.88%) |
Sep 11, 2008 | 36.51 | 36.82 | 35.39 | 36.49 | 976,921 | -0.11(-0.30%) |
Sep 10, 2008 | 35.18 | 37.00 | 34.61 | 36.60 | 1,115,009 | +1.34(+3.80%) |
Sep 09, 2008 | 37.49 | 38.14 | 35.15 | 35.26 | 839,300 | -1.40(-3.82%) |
Sep 08, 2008 | 36.95 | 37.64 | 35.66 | 36.66 | 922,776 | +0.65(+1.81%) |
Sep 05, 2008 | 36.84 | 36.84 | 34.99 | 36.01 | 0 | -1.07(-2.89%) |
Sep 04, 2008 | 37.36 | 38.41 | 36.96 | 37.08 | 726,651 | -0.69(-1.83%) |
Sep 03, 2008 | 36.41 | 38.74 | 36.14 | 37.77 | 877,675 | +0.75(+2.03%) |
Sep 02, 2008 | 36.47 | 38.20 | 34.62 | 37.02 | 1,576,027 | +0.41(+1.12%) |
Aug 29, 2008 | 35.37 | 37.55 | 35.01 | 36.61 | 0 | +1.09(+3.07%) |
Aug 28, 2008 | 34.23 | 36.10 | 33.78 | 35.52 | 1,291,838 | +2.53(+7.67%) |
Aug 27, 2008 | 33.59 | 33.70 | 32.61 | 32.99 | 578,209 | -0.34(-1.02%) |
Aug 26, 2008 | 32.83 | 33.38 | 32.16 | 33.33 | 347,538 | +0.48(+1.46%) |
Aug 25, 2008 | 33.26 | 33.62 | 31.53 | 32.85 | 300,910 | -0.64(-1.91%) |
Aug 22, 2008 | 32.39 | 33.91 | 32.12 | 33.49 | 0 | +1.39(+4.33%) |
Aug 21, 2008 | 31.17 | 32.33 | 30.91 | 32.10 | 314,631 | +0.40(+1.26%) |
Aug 20, 2008 | 31.30 | 32.49 | 30.27 | 31.70 | 276,859 | +0.43(+1.38%) |
Aug 19, 2008 | 32.24 | 32.24 | 30.46 | 31.27 | 364,230 | -0.85(-2.65%) |
Aug 18, 2008 | 31.00 | 32.28 | 30.84 | 32.12 | 424,097 | +1.22(+3.95%) |
Aug 15, 2008 | 29.47 | 31.22 | 29.47 | 30.90 | 0 | +1.59(+5.42%) |
Aug 14, 2008 | 30.14 | 31.46 | 29.29 | 29.31 | 815,241 | -1.07(-3.52%) |
Aug 13, 2008 | 31.15 | 31.54 | 30.00 | 30.38 | 682,639 | -1.32(-4.16%) |
Aug 12, 2008 | 31.17 | 32.19 | 31.03 | 31.70 | 719,995 | +0.50(+1.60%) |
Aug 11, 2008 | 31.74 | 32.31 | 30.50 | 31.20 | 945,161 | -0.36(-1.14%) |
Aug 08, 2008 | 29.44 | 32.25 | 29.44 | 31.56 | 563,555 | +2.06(+6.98%) |
Aug 07, 2008 | 29.05 | 29.89 | 29.03 | 29.50 | 480,462 | -0.35(-1.17%) |
Aug 06, 2008 | 30.05 | 30.05 | 29.05 | 29.85 | 674,192 | -0.16(-0.53%) |
Aug 05, 2008 | 29.20 | 30.42 | 29.20 | 30.01 | 858,719 | +0.80(+2.74%) |
Aug 04, 2008 | 29.78 | 30.00 | 28.74 | 29.21 | 525,899 | -0.53(-1.78%) |