Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 22.56 | 24.09 | 22.42 | 24.07 | 928,050 | +1.49(+6.58%) |
Oct 30, 2008 | 23.54 | 23.87 | 22.22 | 22.59 | 998,265 | -0.42(-1.82%) |
Oct 29, 2008 | 22.22 | 24.09 | 21.92 | 23.00 | 1,038,552 | +0.77(+3.45%) |
Oct 28, 2008 | 21.45 | 24.75 | 20.26 | 22.24 | 953,373 | +1.65(+8.04%) |
Oct 27, 2008 | 21.39 | 22.26 | 20.58 | 20.58 | 748,837 | -1.14(-5.24%) |
Oct 24, 2008 | 21.53 | 23.21 | 21.50 | 21.72 | 1,186,252 | -1.41(-6.11%) |
Oct 23, 2008 | 23.37 | 24.36 | 22.10 | 23.13 | 1,301,599 | -0.61(-2.58%) |
Oct 22, 2008 | 22.72 | 24.38 | 22.03 | 23.75 | 1,763,486 | -0.27(-1.14%) |
Oct 21, 2008 | 24.58 | 25.18 | 23.93 | 24.02 | 689,228 | -0.94(-3.78%) |
Oct 20, 2008 | 24.35 | 25.15 | 23.97 | 24.97 | 479,477 | +0.87(+3.62%) |
Oct 17, 2008 | 23.09 | 25.22 | 23.05 | 24.09 | 0 | +0.53(+2.26%) |
Oct 16, 2008 | 22.41 | 23.93 | 22.39 | 23.56 | 1,495,456 | +1.19(+5.30%) |
Oct 15, 2008 | 24.26 | 24.38 | 22.20 | 22.38 | 1,297,417 | -2.35(-9.50%) |
Oct 14, 2008 | 27.36 | 27.43 | 24.21 | 24.72 | 1,266,953 | -1.92(-7.21%) |
Oct 13, 2008 | 25.25 | 26.65 | 25.14 | 26.65 | 872,222 | +2.23(+9.12%) |
Oct 10, 2008 | 22.29 | 25.06 | 22.12 | 24.42 | 1,393,932 | +0.81(+3.42%) |
Oct 09, 2008 | 24.25 | 24.83 | 23.50 | 23.61 | 1,857,501 | -0.44(-1.81%) |
Oct 08, 2008 | 22.90 | 24.76 | 22.90 | 24.05 | 1,662,978 | +0.59(+2.51%) |
Oct 07, 2008 | 25.72 | 25.76 | 23.46 | 23.46 | 1,049,953 | -1.69(-6.71%) |
Oct 06, 2008 | 24.25 | 25.46 | 23.29 | 25.14 | 988,273 | +0.27(+1.10%) |
Oct 03, 2008 | 26.21 | 26.62 | 24.87 | 24.87 | 0 | -0.96(-3.72%) |
Oct 02, 2008 | 26.48 | 26.61 | 25.48 | 25.83 | 927,406 | -0.99(-3.70%) |
Oct 01, 2008 | 26.59 | 27.16 | 26.26 | 26.82 | 530,929 | -0.03(-0.12%) |
Sep 30, 2008 | 27.26 | 27.26 | 26.31 | 26.86 | 808,607 | +0.14(+0.51%) |
Sep 29, 2008 | 27.54 | 27.54 | 25.93 | 26.72 | 833,966 | -1.34(-4.78%) |
Sep 26, 2008 | 27.78 | 28.18 | 27.15 | 28.06 | 0 | -0.33(-1.17%) |
Sep 25, 2008 | 29.27 | 29.28 | 28.02 | 28.39 | 991,190 | -0.68(-2.33%) |
Sep 24, 2008 | 30.41 | 31.14 | 28.65 | 29.07 | 789,617 | -1.23(-4.05%) |
Sep 23, 2008 | 30.75 | 31.80 | 30.05 | 30.29 | 952,925 | -0.37(-1.21%) |
Sep 22, 2008 | 30.86 | 32.29 | 30.46 | 30.67 | 845,450 | -0.09(-0.29%) |
Sep 19, 2008 | 31.54 | 33.09 | 29.59 | 30.75 | 0 | +1.17(+3.96%) |
Sep 18, 2008 | 30.71 | 30.76 | 28.48 | 29.58 | 1,607,373 | -0.90(-2.94%) |
Sep 17, 2008 | 31.16 | 31.50 | 30.03 | 30.48 | 716,454 | -1.23(-3.87%) |
Sep 16, 2008 | 29.03 | 32.01 | 28.15 | 31.71 | 949,699 | +1.82(+6.08%) |
Sep 15, 2008 | 30.32 | 30.73 | 29.47 | 29.89 | 817,887 | -1.73(-5.46%) |
Sep 12, 2008 | 30.93 | 31.67 | 30.62 | 31.62 | 512,164 | +0.54(+1.74%) |
Sep 11, 2008 | 29.41 | 31.38 | 29.23 | 31.08 | 517,682 | +1.11(+3.69%) |
Sep 10, 2008 | 29.95 | 30.53 | 29.62 | 29.97 | 515,315 | +0.27(+0.92%) |
Sep 09, 2008 | 30.75 | 30.82 | 29.41 | 29.70 | 750,653 | -1.23(-3.97%) |
Sep 08, 2008 | 30.07 | 31.21 | 30.07 | 30.92 | 1,022,612 | +1.05(+3.51%) |
Sep 05, 2008 | 29.77 | 29.96 | 28.98 | 29.87 | 0 | -0.29(-0.96%) |
Sep 04, 2008 | 31.25 | 31.26 | 29.82 | 30.16 | 640,929 | -1.15(-3.66%) |
Sep 03, 2008 | 30.56 | 31.65 | 30.42 | 31.31 | 761,011 | +0.79(+2.59%) |
Sep 02, 2008 | 30.12 | 31.32 | 30.12 | 30.52 | 576,003 | +0.65(+2.19%) |
Aug 29, 2008 | 30.41 | 30.62 | 29.74 | 29.87 | 0 | -0.68(-2.22%) |
Aug 28, 2008 | 30.17 | 30.67 | 29.99 | 30.54 | 381,139 | +0.49(+1.64%) |
Aug 27, 2008 | 29.87 | 30.27 | 29.64 | 30.05 | 361,524 | +0.31(+1.03%) |
Aug 26, 2008 | 30.20 | 30.31 | 29.29 | 29.74 | 413,207 | -0.44(-1.44%) |
Aug 25, 2008 | 30.64 | 30.74 | 29.95 | 30.18 | 573,067 | -0.60(-1.94%) |
Aug 22, 2008 | 30.89 | 30.89 | 30.01 | 30.78 | 0 | +0.27(+0.87%) |
Aug 21, 2008 | 29.78 | 30.62 | 29.36 | 30.51 | 577,219 | +0.51(+1.70%) |
Aug 20, 2008 | 30.16 | 30.29 | 29.37 | 30.00 | 703,190 | -0.09(-0.30%) |
Aug 19, 2008 | 30.60 | 30.65 | 29.75 | 30.09 | 645,711 | -0.69(-2.25%) |
Aug 18, 2008 | 31.74 | 31.93 | 30.37 | 30.78 | 900,323 | -2.19(-6.63%) |
Aug 15, 2008 | 31.10 | 33.47 | 31.10 | 32.97 | 0 | +2.04(+6.60%) |
Aug 14, 2008 | 30.41 | 31.60 | 30.23 | 30.93 | 845,674 | +0.38(+1.24%) |
Aug 13, 2008 | 31.25 | 31.50 | 30.22 | 30.55 | 1,026,166 | -0.87(-2.76%) |
Aug 12, 2008 | 31.15 | 31.68 | 30.65 | 31.42 | 936,749 | -0.01(-0.03%) |
Aug 11, 2008 | 30.16 | 31.68 | 29.94 | 31.43 | 1,283,084 | +1.45(+4.83%) |
Aug 08, 2008 | 29.11 | 30.12 | 29.09 | 29.98 | 838,950 | +0.95(+3.27%) |
Aug 07, 2008 | 28.94 | 29.26 | 28.47 | 29.03 | 529,720 | -0.11(-0.39%) |
Aug 06, 2008 | 29.17 | 29.50 | 28.61 | 29.14 | 850,863 | -0.02(-0.06%) |
Aug 05, 2008 | 29.34 | 29.55 | 28.85 | 29.16 | 804,243 | +0.65(+2.28%) |
Aug 04, 2008 | 28.60 | 28.78 | 28.16 | 28.51 | 558,549 | -0.04(-0.14%) |