Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 24.08 | 25.21 | 23.22 | 24.31 | 572,918 | -0.17(-0.69%) |
Oct 30, 2008 | 24.38 | 24.87 | 22.84 | 24.48 | 619,590 | +1.13(+4.84%) |
Oct 29, 2008 | 21.71 | 24.08 | 21.65 | 23.35 | 953,903 | +1.81(+8.42%) |
Oct 28, 2008 | 20.03 | 21.62 | 19.64 | 21.54 | 953,411 | +2.02(+10.32%) |
Oct 27, 2008 | 20.42 | 21.46 | 19.45 | 19.52 | 843,853 | -1.43(-6.80%) |
Oct 24, 2008 | 20.67 | 22.12 | 19.18 | 20.95 | 1,263,345 | -0.17(-0.80%) |
Oct 23, 2008 | 21.29 | 23.71 | 20.26 | 21.12 | 1,468,681 | -0.56(-2.61%) |
Oct 22, 2008 | 23.94 | 23.94 | 21.59 | 21.68 | 1,385,421 | -2.68(-11.01%) |
Oct 21, 2008 | 25.66 | 25.84 | 24.33 | 24.36 | 777,037 | -2.18(-8.20%) |
Oct 20, 2008 | 24.72 | 26.71 | 24.25 | 26.54 | 812,218 | +2.08(+8.52%) |
Oct 17, 2008 | 25.90 | 26.39 | 24.35 | 24.45 | 1,459,923 | -1.88(-7.14%) |
Oct 16, 2008 | 28.26 | 28.89 | 24.62 | 26.34 | 1,719,934 | -1.96(-6.94%) |
Oct 15, 2008 | 31.15 | 31.70 | 27.93 | 28.30 | 821,802 | -2.90(-9.30%) |
Oct 14, 2008 | 31.02 | 31.84 | 29.66 | 31.20 | 1,296,058 | +0.28(+0.90%) |
Oct 13, 2008 | 31.83 | 32.37 | 29.25 | 30.92 | 963,561 | -0.55(-1.74%) |
Oct 10, 2008 | 33.91 | 34.52 | 28.98 | 31.47 | 1,697,182 | -2.01(-5.99%) |
Oct 09, 2008 | 32.69 | 34.00 | 32.38 | 33.48 | 1,518,297 | -0.03(-0.08%) |
Oct 08, 2008 | 28.59 | 33.69 | 28.59 | 33.50 | 1,444,342 | +4.62(+16.00%) |
Oct 07, 2008 | 29.80 | 31.04 | 28.83 | 28.88 | 893,662 | -0.19(-0.67%) |
Oct 06, 2008 | 29.94 | 31.06 | 27.07 | 29.08 | 1,434,798 | -0.58(-1.96%) |
Oct 03, 2008 | 28.98 | 31.44 | 28.68 | 29.66 | 747,155 | +0.67(+2.30%) |
Oct 02, 2008 | 31.33 | 31.34 | 28.79 | 28.99 | 979,767 | -2.72(-8.59%) |
Oct 01, 2008 | 30.07 | 32.72 | 30.02 | 31.72 | 915,875 | +1.39(+4.59%) |
Sep 30, 2008 | 31.02 | 31.02 | 29.59 | 30.32 | 808,945 | -0.76(-2.44%) |
Sep 29, 2008 | 30.45 | 32.29 | 30.01 | 31.08 | 770,890 | -0.27(-0.86%) |
Sep 26, 2008 | 32.53 | 32.79 | 30.81 | 31.35 | 740,619 | -0.09(-0.30%) |
Sep 25, 2008 | 32.16 | 32.26 | 31.11 | 31.45 | 634,134 | -0.57(-1.77%) |
Sep 24, 2008 | 32.84 | 33.21 | 31.86 | 32.01 | 863,437 | -0.58(-1.79%) |
Sep 23, 2008 | 33.06 | 33.31 | 32.10 | 32.59 | 867,123 | -0.44(-1.33%) |
Sep 22, 2008 | 32.20 | 33.27 | 31.83 | 33.03 | 1,154,132 | +1.28(+4.04%) |
Sep 19, 2008 | 33.02 | 33.29 | 31.14 | 31.75 | 1,965,677 | -0.08(-0.24%) |
Sep 18, 2008 | 31.97 | 33.10 | 30.95 | 31.83 | 2,351,067 | +0.84(+2.72%) |
Sep 17, 2008 | 29.08 | 32.10 | 28.17 | 30.98 | 2,296,353 | +2.82(+10.00%) |
Sep 16, 2008 | 26.62 | 28.23 | 25.91 | 28.17 | 1,440,750 | +1.89(+7.19%) |
Sep 15, 2008 | 25.80 | 27.37 | 25.68 | 26.28 | 1,076,035 | +0.21(+0.81%) |
Sep 12, 2008 | 24.48 | 26.17 | 24.41 | 26.07 | 836,835 | +1.74(+7.14%) |
Sep 11, 2008 | 23.99 | 24.80 | 23.04 | 24.33 | 1,001,194 | +0.20(+0.84%) |
Sep 10, 2008 | 23.19 | 24.19 | 22.67 | 24.13 | 827,974 | +0.90(+3.89%) |
Sep 09, 2008 | 24.88 | 24.97 | 23.09 | 23.22 | 919,426 | -1.86(-7.40%) |
Sep 08, 2008 | 26.61 | 26.69 | 24.94 | 25.08 | 746,702 | -0.91(-3.50%) |
Sep 05, 2008 | 27.14 | 27.41 | 25.39 | 25.99 | 1,225,777 | -0.93(-3.45%) |
Sep 04, 2008 | 27.36 | 27.94 | 26.34 | 26.92 | 859,634 | -0.46(-1.69%) |
Sep 03, 2008 | 27.46 | 28.07 | 26.78 | 27.38 | 587,752 | -0.37(-1.34%) |
Sep 02, 2008 | 28.77 | 28.77 | 27.48 | 27.75 | 570,052 | -1.52(-5.19%) |
Aug 29, 2008 | 29.43 | 29.48 | 29.08 | 29.27 | 305,384 | -0.10(-0.34%) |
Aug 28, 2008 | 29.58 | 29.97 | 28.89 | 29.37 | 386,633 | +0.08(+0.26%) |
Aug 27, 2008 | 29.09 | 29.64 | 28.97 | 29.30 | 505,799 | +0.25(+0.87%) |
Aug 26, 2008 | 28.55 | 29.28 | 28.49 | 29.04 | 348,323 | +0.60(+2.11%) |
Aug 25, 2008 | 29.03 | 29.38 | 28.25 | 28.44 | 257,748 | -0.47(-1.63%) |
Aug 22, 2008 | 28.92 | 29.20 | 28.34 | 28.92 | 483,902 | +0.00(+0.00%) |
Aug 21, 2008 | 28.73 | 29.43 | 28.62 | 28.92 | 673,947 | +0.47(+1.66%) |
Aug 20, 2008 | 28.74 | 29.36 | 28.08 | 28.44 | 623,375 | -0.43(-1.49%) |
Aug 19, 2008 | 27.42 | 29.43 | 27.42 | 28.87 | 509,872 | +0.80(+2.85%) |
Aug 18, 2008 | 27.09 | 28.33 | 27.02 | 28.07 | 681,910 | +0.99(+3.64%) |
Aug 15, 2008 | 27.80 | 27.80 | 26.71 | 27.09 | 750,880 | -0.74(-2.67%) |
Aug 14, 2008 | 29.32 | 29.32 | 27.82 | 27.83 | 496,138 | -1.27(-4.38%) |
Aug 13, 2008 | 27.40 | 29.16 | 27.26 | 29.10 | 767,562 | +2.07(+7.68%) |
Aug 12, 2008 | 27.04 | 27.53 | 26.70 | 27.03 | 536,250 | +0.08(+0.31%) |
Aug 11, 2008 | 27.52 | 27.79 | 26.25 | 26.94 | 1,045,650 | -0.69(-2.50%) |
Aug 08, 2008 | 27.51 | 28.46 | 27.21 | 27.63 | 705,561 | -0.53(-1.89%) |
Aug 07, 2008 | 28.69 | 29.32 | 28.05 | 28.17 | 334,867 | -0.45(-1.56%) |
Aug 06, 2008 | 28.14 | 28.99 | 28.01 | 28.61 | 451,240 | +0.66(+2.35%) |
Aug 05, 2008 | 29.21 | 29.34 | 27.66 | 27.95 | 612,084 | -1.39(-4.74%) |
Aug 04, 2008 | 30.38 | 30.38 | 29.05 | 29.35 | 595,928 | -0.77(-2.55%) |