Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 23.79 | 24.91 | 22.94 | 24.02 | 579,837 | -0.17(-0.69%) |
Oct 30, 2008 | 24.09 | 24.57 | 22.57 | 24.19 | 627,073 | +1.12(+4.84%) |
Oct 29, 2008 | 21.45 | 23.80 | 21.39 | 23.07 | 965,424 | +1.79(+8.42%) |
Oct 28, 2008 | 19.79 | 21.36 | 19.41 | 21.28 | 964,926 | +1.99(+10.32%) |
Oct 27, 2008 | 20.18 | 21.21 | 19.21 | 19.29 | 854,044 | -1.41(-6.80%) |
Oct 24, 2008 | 20.42 | 21.86 | 18.96 | 20.70 | 1,278,603 | -0.17(-0.80%) |
Oct 23, 2008 | 21.04 | 23.43 | 20.02 | 20.86 | 1,486,419 | -0.56(-2.61%) |
Oct 22, 2008 | 23.65 | 23.65 | 21.33 | 21.42 | 1,402,153 | -2.65(-11.01%) |
Oct 21, 2008 | 25.35 | 25.53 | 24.04 | 24.07 | 786,422 | -2.15(-8.20%) |
Oct 20, 2008 | 24.43 | 26.39 | 23.96 | 26.22 | 822,027 | +2.06(+8.52%) |
Oct 17, 2008 | 25.59 | 26.08 | 24.06 | 24.16 | 1,477,555 | -1.86(-7.14%) |
Oct 16, 2008 | 27.92 | 28.55 | 24.33 | 26.02 | 1,740,706 | -1.94(-6.94%) |
Oct 15, 2008 | 30.78 | 31.32 | 27.60 | 27.96 | 831,727 | -2.87(-9.30%) |
Oct 14, 2008 | 30.65 | 31.46 | 29.30 | 30.83 | 1,311,711 | +0.27(+0.90%) |
Oct 13, 2008 | 31.45 | 31.98 | 28.90 | 30.55 | 975,198 | -0.54(-1.74%) |
Oct 10, 2008 | 33.50 | 34.11 | 28.64 | 31.10 | 1,717,680 | -1.98(-6.00%) |
Oct 09, 2008 | 32.30 | 33.60 | 32.00 | 33.08 | 1,536,634 | -0.02(-0.08%) |
Oct 08, 2008 | 28.25 | 33.29 | 28.25 | 33.10 | 1,461,786 | +4.57(+16.00%) |
Oct 07, 2008 | 29.45 | 30.67 | 28.49 | 28.54 | 904,455 | -0.19(-0.67%) |
Oct 06, 2008 | 29.59 | 30.69 | 26.75 | 28.73 | 1,452,126 | -0.57(-1.96%) |
Oct 03, 2008 | 28.64 | 31.06 | 28.34 | 29.30 | 756,179 | +0.66(+2.30%) |
Oct 02, 2008 | 30.95 | 30.97 | 28.45 | 28.65 | 991,600 | -2.69(-8.59%) |
Oct 01, 2008 | 29.71 | 32.33 | 29.66 | 31.34 | 926,937 | +1.43(+4.79%) |
Sep 30, 2008 | 30.59 | 30.59 | 29.18 | 29.90 | 820,312 | -0.75(-2.44%) |
Sep 29, 2008 | 30.03 | 31.84 | 29.60 | 30.65 | 781,722 | -0.27(-0.86%) |
Sep 26, 2008 | 32.07 | 32.33 | 30.39 | 30.92 | 751,025 | -0.09(-0.30%) |
Sep 25, 2008 | 31.72 | 31.81 | 30.68 | 31.01 | 643,044 | -0.56(-1.76%) |
Sep 24, 2008 | 32.38 | 32.75 | 31.42 | 31.57 | 875,569 | -0.57(-1.79%) |
Sep 23, 2008 | 32.61 | 32.85 | 31.66 | 32.14 | 879,307 | -0.43(-1.33%) |
Sep 22, 2008 | 31.76 | 32.81 | 31.39 | 32.57 | 1,170,349 | +1.26(+4.04%) |
Sep 19, 2008 | 32.57 | 32.83 | 30.71 | 31.31 | 1,993,297 | -0.07(-0.24%) |
Sep 18, 2008 | 31.53 | 32.64 | 30.52 | 31.38 | 2,384,102 | +0.83(+2.72%) |
Sep 17, 2008 | 28.67 | 31.65 | 27.78 | 30.55 | 2,328,620 | +2.78(+10.00%) |
Sep 16, 2008 | 26.25 | 27.84 | 25.55 | 27.78 | 1,460,995 | +1.86(+7.19%) |
Sep 15, 2008 | 25.45 | 26.99 | 25.32 | 25.91 | 1,091,155 | +0.21(+0.81%) |
Sep 12, 2008 | 24.14 | 25.80 | 24.07 | 25.70 | 848,593 | +1.71(+7.14%) |
Sep 11, 2008 | 23.66 | 24.46 | 22.72 | 23.99 | 1,015,262 | +0.20(+0.84%) |
Sep 10, 2008 | 22.87 | 23.85 | 22.35 | 23.79 | 839,608 | +0.89(+3.89%) |
Sep 09, 2008 | 24.53 | 24.62 | 22.77 | 22.90 | 932,345 | -1.83(-7.40%) |
Sep 08, 2008 | 26.24 | 26.32 | 24.59 | 24.73 | 757,194 | -0.90(-3.50%) |
Sep 05, 2008 | 26.76 | 27.03 | 25.04 | 25.63 | 1,243,001 | -0.91(-3.45%) |
Sep 04, 2008 | 26.98 | 27.55 | 25.98 | 26.54 | 871,713 | -0.46(-1.69%) |
Sep 03, 2008 | 27.08 | 27.68 | 26.41 | 27.00 | 596,010 | -0.37(-1.34%) |
Sep 02, 2008 | 28.37 | 28.37 | 27.10 | 27.37 | 578,062 | -1.50(-5.19%) |
Aug 29, 2008 | 29.02 | 29.07 | 28.68 | 28.86 | 309,675 | -0.10(-0.34%) |
Aug 28, 2008 | 29.17 | 29.55 | 28.49 | 28.96 | 392,066 | +0.07(+0.26%) |
Aug 27, 2008 | 28.69 | 29.23 | 28.57 | 28.89 | 512,906 | +0.25(+0.87%) |
Aug 26, 2008 | 28.16 | 28.87 | 28.10 | 28.64 | 353,217 | +0.59(+2.10%) |
Aug 25, 2008 | 28.62 | 28.97 | 27.86 | 28.05 | 261,369 | -0.47(-1.63%) |
Aug 22, 2008 | 28.52 | 28.80 | 27.95 | 28.52 | 490,702 | +0.00(+0.00%) |
Aug 21, 2008 | 28.33 | 29.02 | 28.22 | 28.52 | 683,416 | +0.47(+1.66%) |
Aug 20, 2008 | 28.34 | 28.96 | 27.69 | 28.05 | 632,134 | -0.42(-1.49%) |
Aug 19, 2008 | 27.04 | 29.02 | 27.04 | 28.47 | 517,037 | +0.79(+2.85%) |
Aug 18, 2008 | 26.71 | 27.93 | 26.64 | 27.68 | 691,491 | +0.97(+3.64%) |
Aug 15, 2008 | 27.42 | 27.42 | 26.34 | 26.71 | 761,431 | -0.73(-2.67%) |
Aug 14, 2008 | 28.91 | 28.91 | 27.43 | 27.44 | 503,109 | -1.26(-4.38%) |
Aug 13, 2008 | 27.02 | 28.76 | 26.89 | 28.70 | 778,347 | +2.05(+7.68%) |
Aug 12, 2008 | 26.66 | 27.15 | 26.33 | 26.65 | 543,785 | +0.08(+0.31%) |
Aug 11, 2008 | 27.14 | 27.41 | 25.89 | 26.57 | 1,060,343 | -0.68(-2.50%) |
Aug 08, 2008 | 27.13 | 28.07 | 26.84 | 27.25 | 715,475 | -0.52(-1.89%) |
Aug 07, 2008 | 28.29 | 28.91 | 27.66 | 27.78 | 339,572 | -0.44(-1.56%) |
Aug 06, 2008 | 27.75 | 28.59 | 27.63 | 28.22 | 457,581 | +0.65(+2.35%) |
Aug 05, 2008 | 28.81 | 28.93 | 27.28 | 27.57 | 620,685 | -1.37(-4.74%) |
Aug 04, 2008 | 29.96 | 29.96 | 28.65 | 28.94 | 604,302 | -0.76(-2.55%) |