Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 25.00 | 26.48 | 25.00 | 25.96 | 1,312,999 | +0.79(+3.14%) |
Oct 30, 2008 | 25.10 | 25.57 | 24.51 | 25.17 | 1,024,502 | +0.52(+2.11%) |
Oct 29, 2008 | 23.99 | 25.09 | 23.59 | 24.65 | 1,949,162 | +1.45(+6.25%) |
Oct 28, 2008 | 22.37 | 23.38 | 21.50 | 23.20 | 1,263,140 | +1.09(+4.93%) |
Oct 27, 2008 | 21.85 | 23.00 | 21.67 | 22.11 | 897,920 | -0.12(-0.54%) |
Oct 24, 2008 | 20.12 | 22.81 | 20.09 | 22.23 | 1,137,868 | +0.66(+3.06%) |
Oct 23, 2008 | 23.44 | 23.73 | 20.29 | 21.57 | 2,416,768 | -1.84(-7.86%) |
Oct 22, 2008 | 24.08 | 24.85 | 23.21 | 23.41 | 892,365 | -0.89(-3.66%) |
Oct 21, 2008 | 25.71 | 25.93 | 24.23 | 24.30 | 1,326,007 | -1.98(-7.53%) |
Oct 20, 2008 | 26.26 | 26.47 | 25.58 | 26.28 | 609,070 | +0.45(+1.74%) |
Oct 17, 2008 | 25.95 | 26.83 | 25.61 | 25.83 | 663,684 | -0.58(-2.20%) |
Oct 16, 2008 | 24.76 | 26.49 | 23.98 | 26.41 | 946,122 | +1.58(+6.36%) |
Oct 15, 2008 | 26.90 | 27.26 | 24.69 | 24.83 | 1,320,941 | -2.27(-8.38%) |
Oct 14, 2008 | 28.17 | 28.48 | 26.93 | 27.10 | 1,155,109 | -0.74(-2.66%) |
Oct 13, 2008 | 27.18 | 27.87 | 26.60 | 27.84 | 996,441 | +1.76(+6.75%) |
Oct 10, 2008 | 25.55 | 26.85 | 24.66 | 26.08 | 1,620,353 | -0.20(-0.76%) |
Oct 09, 2008 | 26.62 | 27.30 | 26.06 | 26.28 | 1,539,343 | -0.23(-0.87%) |
Oct 08, 2008 | 25.64 | 27.16 | 25.52 | 26.51 | 1,603,791 | +0.36(+1.38%) |
Oct 07, 2008 | 27.80 | 27.80 | 26.15 | 26.15 | 1,284,012 | -1.37(-4.98%) |
Oct 06, 2008 | 28.75 | 28.93 | 25.89 | 27.52 | 1,520,019 | -1.64(-5.62%) |
Oct 03, 2008 | 29.27 | 30.16 | 29.00 | 29.16 | 913,406 | +0.29(+1.00%) |
Oct 02, 2008 | 30.30 | 30.32 | 28.74 | 28.87 | 796,546 | -1.57(-5.16%) |
Oct 01, 2008 | 30.40 | 30.82 | 30.06 | 30.44 | 870,952 | -0.26(-0.85%) |
Sep 30, 2008 | 30.28 | 30.89 | 29.95 | 30.70 | 823,518 | +0.85(+2.85%) |
Sep 29, 2008 | 30.71 | 30.71 | 29.57 | 29.85 | 1,340,049 | -1.23(-3.96%) |
Sep 26, 2008 | 29.80 | 31.10 | 29.60 | 31.08 | 1,064,641 | +0.98(+3.26%) |
Sep 25, 2008 | 30.46 | 30.49 | 29.88 | 30.10 | 649,642 | -0.16(-0.53%) |
Sep 24, 2008 | 30.87 | 31.08 | 30.11 | 30.26 | 666,869 | -0.35(-1.14%) |
Sep 23, 2008 | 30.61 | 31.11 | 30.42 | 30.61 | 616,772 | +0.07(+0.23%) |
Sep 22, 2008 | 31.16 | 31.74 | 30.45 | 30.54 | 621,647 | -0.64(-2.05%) |
Sep 19, 2008 | 32.14 | 33.10 | 30.78 | 31.18 | 1,506,918 | -0.42(-1.33%) |
Sep 18, 2008 | 29.56 | 31.64 | 29.56 | 31.60 | 1,223,557 | +1.95(+6.58%) |
Sep 17, 2008 | 29.26 | 30.04 | 29.09 | 29.65 | 1,377,790 | +0.02(+0.07%) |
Sep 16, 2008 | 29.71 | 30.25 | 29.25 | 29.63 | 1,906,201 | -0.41(-1.36%) |
Sep 15, 2008 | 29.93 | 30.90 | 29.93 | 30.04 | 803,580 | -1.16(-3.72%) |
Sep 12, 2008 | 30.76 | 31.25 | 30.43 | 31.20 | 640,607 | +0.28(+0.91%) |
Sep 11, 2008 | 29.81 | 31.01 | 29.75 | 30.92 | 789,558 | +0.51(+1.68%) |
Sep 10, 2008 | 30.45 | 30.70 | 30.03 | 30.41 | 655,157 | +0.10(+0.33%) |
Sep 09, 2008 | 31.30 | 31.30 | 30.18 | 30.31 | 943,104 | -1.18(-3.75%) |
Sep 08, 2008 | 31.33 | 32.06 | 31.15 | 31.49 | 1,540,818 | -0.10(-0.32%) |
Sep 05, 2008 | 30.96 | 31.81 | 30.13 | 31.59 | 1,948,693 | +0.34(+1.09%) |
Sep 04, 2008 | 31.28 | 32.14 | 31.23 | 31.25 | 1,829,801 | -0.25(-0.79%) |
Sep 03, 2008 | 33.45 | 33.62 | 31.37 | 31.50 | 1,957,266 | -2.08(-6.19%) |
Sep 02, 2008 | 34.10 | 34.15 | 33.25 | 33.58 | 1,072,662 | -0.13(-0.39%) |
Aug 29, 2008 | 33.95 | 33.99 | 32.81 | 33.71 | 1,318,213 | -0.39(-1.14%) |
Aug 28, 2008 | 33.96 | 34.16 | 33.59 | 34.10 | 582,446 | +0.34(+1.01%) |
Aug 27, 2008 | 33.59 | 34.15 | 33.35 | 33.76 | 538,316 | +0.24(+0.72%) |
Aug 26, 2008 | 34.08 | 34.08 | 33.12 | 33.52 | 613,363 | -0.67(-1.96%) |
Aug 25, 2008 | 34.43 | 34.48 | 34.00 | 34.19 | 539,525 | -0.24(-0.70%) |
Aug 22, 2008 | 33.90 | 34.65 | 33.90 | 34.43 | 581,308 | +0.61(+1.80%) |
Aug 21, 2008 | 33.55 | 33.95 | 33.33 | 33.82 | 359,508 | +0.03(+0.09%) |
Aug 20, 2008 | 33.58 | 34.16 | 33.27 | 33.79 | 491,495 | +0.27(+0.81%) |
Aug 19, 2008 | 33.84 | 34.03 | 33.25 | 33.52 | 560,690 | -0.55(-1.61%) |
Aug 18, 2008 | 34.36 | 34.54 | 33.67 | 34.07 | 502,118 | -0.32(-0.93%) |
Aug 15, 2008 | 35.05 | 35.16 | 34.21 | 34.39 | 617,229 | -0.56(-1.60%) |
Aug 14, 2008 | 34.66 | 35.23 | 34.60 | 34.95 | 850,652 | +0.17(+0.49%) |
Aug 13, 2008 | 34.51 | 35.00 | 34.22 | 34.78 | 763,078 | +0.15(+0.43%) |
Aug 12, 2008 | 34.58 | 34.89 | 34.25 | 34.63 | 597,488 | +0.03(+0.09%) |
Aug 11, 2008 | 33.75 | 34.87 | 33.57 | 34.60 | 633,562 | +0.59(+1.73%) |
Aug 08, 2008 | 33.25 | 34.16 | 33.05 | 34.01 | 860,248 | +0.76(+2.29%) |
Aug 07, 2008 | 32.75 | 33.93 | 32.65 | 33.25 | 989,493 | +0.20(+0.61%) |
Aug 06, 2008 | 32.93 | 33.36 | 32.43 | 33.05 | 889,496 | +0.23(+0.70%) |
Aug 05, 2008 | 32.62 | 32.89 | 32.29 | 32.82 | 566,150 | +0.41(+1.27%) |
Aug 04, 2008 | 32.52 | 33.00 | 32.13 | 32.41 | 705,236 | -0.16(-0.49%) |