Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.14 | 20.70 | 18.72 | 20.63 | 0 | +1.33(+6.89%) |
Oct 30, 2008 | 20.15 | 20.15 | 18.73 | 19.30 | 940,335 | -0.29(-1.49%) |
Oct 29, 2008 | 21.67 | 21.67 | 19.22 | 19.60 | 1,553,793 | -1.66(-7.82%) |
Oct 28, 2008 | 19.01 | 21.37 | 18.20 | 21.26 | 954,056 | +3.00(+16.45%) |
Oct 27, 2008 | 20.03 | 20.63 | 18.10 | 18.26 | 716,368 | -2.01(-9.91%) |
Oct 24, 2008 | 19.59 | 21.30 | 19.59 | 20.27 | 0 | -1.19(-5.57%) |
Oct 23, 2008 | 22.67 | 22.86 | 19.82 | 21.46 | 920,260 | -1.08(-4.78%) |
Oct 22, 2008 | 23.43 | 24.02 | 21.50 | 22.54 | 881,639 | -1.67(-6.89%) |
Oct 21, 2008 | 24.77 | 25.09 | 23.96 | 24.21 | 445,383 | -0.82(-3.28%) |
Oct 20, 2008 | 24.58 | 25.04 | 23.84 | 25.03 | 354,084 | +0.33(+1.35%) |
Oct 17, 2008 | 23.85 | 25.71 | 23.46 | 24.69 | 0 | +0.12(+0.48%) |
Oct 16, 2008 | 23.43 | 24.86 | 22.55 | 24.57 | 1,158,749 | +1.19(+5.08%) |
Oct 15, 2008 | 26.43 | 26.47 | 22.83 | 23.39 | 1,611,399 | -2.66(-10.21%) |
Oct 14, 2008 | 29.02 | 29.02 | 24.84 | 26.04 | 1,355,197 | -2.06(-7.33%) |
Oct 13, 2008 | 26.09 | 28.11 | 24.46 | 28.11 | 1,242,647 | +2.93(+11.63%) |
Oct 10, 2008 | 20.51 | 25.18 | 20.22 | 25.18 | 0 | +3.14(+14.24%) |
Oct 09, 2008 | 25.66 | 25.68 | 22.04 | 22.04 | 1,102,103 | -2.58(-10.49%) |
Oct 08, 2008 | 23.48 | 25.93 | 23.41 | 24.62 | 1,017,463 | +0.67(+2.81%) |
Oct 07, 2008 | 25.02 | 25.96 | 23.95 | 23.95 | 831,973 | -1.05(-4.22%) |
Oct 06, 2008 | 25.82 | 26.28 | 24.49 | 25.00 | 620,545 | -1.46(-5.53%) |
Oct 03, 2008 | 26.99 | 27.74 | 26.14 | 26.47 | 0 | +0.04(+0.13%) |
Oct 02, 2008 | 28.11 | 28.11 | 26.38 | 26.43 | 619,037 | -1.87(-6.62%) |
Oct 01, 2008 | 28.22 | 28.50 | 28.02 | 28.30 | 484,202 | -0.47(-1.63%) |
Sep 30, 2008 | 29.77 | 29.77 | 28.28 | 28.77 | 1,088,602 | +0.16(+0.57%) |
Sep 29, 2008 | 29.14 | 30.60 | 28.61 | 28.61 | 422,296 | -1.47(-4.89%) |
Sep 26, 2008 | 28.49 | 30.09 | 28.49 | 30.08 | 0 | +0.57(+1.92%) |
Sep 25, 2008 | 29.74 | 29.83 | 29.22 | 29.51 | 531,699 | +0.19(+0.64%) |
Sep 24, 2008 | 29.27 | 29.56 | 28.81 | 29.32 | 360,856 | +0.05(+0.18%) |
Sep 23, 2008 | 28.23 | 29.81 | 27.29 | 29.27 | 515,295 | +1.05(+3.71%) |
Sep 22, 2008 | 29.72 | 30.76 | 28.11 | 28.22 | 1,070,895 | -1.66(-5.55%) |
Sep 19, 2008 | 31.03 | 31.08 | 26.35 | 29.88 | 0 | +0.02(+0.08%) |
Sep 18, 2008 | 27.85 | 30.35 | 27.00 | 29.86 | 1,292,245 | +2.51(+9.19%) |
Sep 17, 2008 | 27.60 | 28.49 | 27.34 | 27.34 | 818,532 | -1.07(-3.75%) |
Sep 16, 2008 | 27.09 | 28.41 | 26.47 | 28.41 | 1,292,768 | +1.57(+5.85%) |
Sep 15, 2008 | 27.54 | 28.24 | 26.84 | 26.84 | 883,612 | -1.74(-6.10%) |
Sep 12, 2008 | 28.06 | 28.59 | 27.96 | 28.59 | 0 | +0.13(+0.45%) |
Sep 11, 2008 | 28.49 | 28.67 | 27.83 | 28.46 | 513,810 | -0.44(-1.52%) |
Sep 10, 2008 | 28.98 | 29.37 | 28.20 | 28.90 | 490,359 | +0.08(+0.26%) |
Sep 09, 2008 | 30.07 | 30.07 | 28.68 | 28.82 | 721,193 | -1.15(-3.83%) |
Sep 08, 2008 | 30.15 | 30.72 | 29.22 | 29.97 | 836,550 | +1.42(+4.98%) |
Sep 05, 2008 | 28.22 | 28.59 | 27.92 | 28.54 | 0 | +0.18(+0.64%) |
Sep 04, 2008 | 29.22 | 29.22 | 28.36 | 28.36 | 554,330 | -0.85(-2.93%) |
Sep 03, 2008 | 29.10 | 29.22 | 28.42 | 29.22 | 748,211 | -0.04(-0.14%) |
Sep 02, 2008 | 29.83 | 30.32 | 28.76 | 29.26 | 372,850 | -0.11(-0.38%) |
Aug 29, 2008 | 29.69 | 29.85 | 29.10 | 29.37 | 0 | -0.32(-1.06%) |
Aug 28, 2008 | 29.45 | 29.74 | 29.05 | 29.69 | 741,550 | +0.53(+1.81%) |
Aug 27, 2008 | 28.84 | 29.39 | 28.75 | 29.16 | 376,320 | +0.18(+0.61%) |
Aug 26, 2008 | 29.21 | 29.48 | 28.51 | 28.98 | 836,461 | -0.27(-0.92%) |
Aug 25, 2008 | 30.17 | 30.27 | 29.08 | 29.25 | 616,054 | -1.01(-3.35%) |
Aug 22, 2008 | 29.86 | 30.61 | 29.41 | 30.27 | 0 | +0.87(+2.95%) |
Aug 21, 2008 | 29.38 | 29.74 | 28.97 | 29.40 | 620,841 | -0.52(-1.72%) |
Aug 20, 2008 | 30.34 | 30.71 | 29.31 | 29.91 | 706,358 | -0.34(-1.12%) |
Aug 19, 2008 | 31.37 | 31.37 | 29.87 | 30.25 | 631,983 | -0.71(-2.31%) |
Aug 18, 2008 | 31.44 | 31.51 | 30.52 | 30.97 | 511,986 | -0.39(-1.25%) |
Aug 15, 2008 | 31.74 | 32.43 | 30.91 | 31.36 | 0 | -0.35(-1.11%) |
Aug 14, 2008 | 31.30 | 32.02 | 30.79 | 31.71 | 728,284 | +0.19(+0.61%) |
Aug 13, 2008 | 31.82 | 31.82 | 30.61 | 31.52 | 414,170 | +0.05(+0.17%) |
Aug 12, 2008 | 31.76 | 32.07 | 30.99 | 31.47 | 660,480 | -0.74(-2.29%) |
Aug 11, 2008 | 31.77 | 32.30 | 31.59 | 32.20 | 897,532 | +0.18(+0.55%) |
Aug 08, 2008 | 30.49 | 32.05 | 30.06 | 32.03 | 610,551 | +1.49(+4.89%) |
Aug 07, 2008 | 30.42 | 31.21 | 30.21 | 30.54 | 638,780 | -0.22(-0.70%) |
Aug 06, 2008 | 31.15 | 31.15 | 30.35 | 30.75 | 543,470 | -0.54(-1.74%) |
Aug 05, 2008 | 29.69 | 31.50 | 29.69 | 31.30 | 887,371 | +1.28(+4.27%) |
Aug 04, 2008 | 30.49 | 30.81 | 29.38 | 30.01 | 809,035 | -0.73(-2.36%) |