Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.63 | 19.24 | 17.39 | 19.16 | 0 | +1.59(+9.05%) |
Oct 30, 2008 | 17.24 | 17.61 | 16.79 | 17.57 | 720,659 | +0.73(+4.31%) |
Oct 29, 2008 | 16.96 | 17.39 | 16.29 | 16.85 | 845,345 | +0.12(+0.69%) |
Oct 28, 2008 | 16.03 | 16.76 | 15.40 | 16.73 | 931,349 | +1.21(+7.81%) |
Oct 27, 2008 | 15.77 | 16.28 | 15.42 | 15.52 | 634,867 | -0.49(-3.04%) |
Oct 24, 2008 | 15.08 | 16.30 | 14.84 | 16.01 | 803,599 | -0.28(-1.72%) |
Oct 23, 2008 | 16.38 | 16.54 | 15.71 | 16.29 | 1,271,583 | -0.05(-0.30%) |
Oct 22, 2008 | 16.39 | 16.63 | 15.87 | 16.33 | 1,304,605 | -0.54(-3.22%) |
Oct 21, 2008 | 17.45 | 17.57 | 16.22 | 16.88 | 1,299,920 | -1.31(-7.20%) |
Oct 20, 2008 | 17.88 | 18.40 | 17.58 | 18.19 | 697,158 | +0.62(+3.52%) |
Oct 17, 2008 | 16.84 | 18.38 | 16.71 | 17.57 | 0 | +0.06(+0.33%) |
Oct 16, 2008 | 17.93 | 17.93 | 16.62 | 17.51 | 1,218,148 | -0.37(-2.07%) |
Oct 15, 2008 | 19.42 | 19.59 | 17.88 | 17.88 | 721,855 | -1.91(-9.66%) |
Oct 14, 2008 | 22.19 | 22.66 | 19.32 | 19.80 | 973,586 | -1.64(-7.65%) |
Oct 13, 2008 | 20.93 | 21.44 | 20.35 | 21.44 | 670,842 | +1.32(+6.55%) |
Oct 10, 2008 | 19.10 | 20.57 | 18.45 | 20.12 | 924,242 | +0.16(+0.83%) |
Oct 09, 2008 | 21.28 | 21.59 | 19.75 | 19.95 | 780,772 | -1.07(-5.10%) |
Oct 08, 2008 | 20.71 | 21.92 | 20.25 | 21.02 | 750,313 | -0.28(-1.32%) |
Oct 07, 2008 | 22.92 | 22.99 | 20.88 | 21.30 | 837,802 | -1.15(-5.14%) |
Oct 06, 2008 | 22.05 | 22.52 | 20.79 | 22.46 | 870,054 | -0.10(-0.44%) |
Oct 03, 2008 | 23.57 | 24.11 | 22.49 | 22.56 | 0 | -0.68(-2.91%) |
Oct 02, 2008 | 24.80 | 24.86 | 23.20 | 23.23 | 663,240 | -1.70(-6.81%) |
Oct 01, 2008 | 24.29 | 25.05 | 24.29 | 24.93 | 608,700 | +0.23(+0.93%) |
Sep 30, 2008 | 24.73 | 25.33 | 24.21 | 24.70 | 912,714 | -0.07(-0.30%) |
Sep 29, 2008 | 25.65 | 25.65 | 24.36 | 24.77 | 961,223 | -1.12(-4.33%) |
Sep 26, 2008 | 26.13 | 26.32 | 25.67 | 25.89 | 0 | -0.63(-2.39%) |
Sep 25, 2008 | 27.63 | 27.63 | 26.31 | 26.53 | 727,521 | -0.97(-3.54%) |
Sep 24, 2008 | 28.58 | 28.58 | 27.42 | 27.50 | 840,482 | -0.69(-2.46%) |
Sep 23, 2008 | 28.93 | 28.93 | 27.97 | 28.19 | 472,984 | -0.79(-2.73%) |
Sep 22, 2008 | 29.83 | 29.88 | 28.75 | 28.99 | 456,315 | -1.10(-3.64%) |
Sep 19, 2008 | 30.09 | 30.65 | 29.27 | 30.08 | 0 | +0.77(+2.64%) |
Sep 18, 2008 | 28.94 | 29.57 | 27.91 | 29.31 | 1,344,766 | +0.83(+2.92%) |
Sep 17, 2008 | 29.38 | 29.55 | 28.10 | 28.47 | 903,288 | -1.37(-4.58%) |
Sep 16, 2008 | 28.12 | 29.98 | 27.98 | 29.84 | 1,255,278 | +1.20(+4.17%) |
Sep 15, 2008 | 27.86 | 28.71 | 27.65 | 28.65 | 716,084 | -0.11(-0.37%) |
Sep 12, 2008 | 28.05 | 28.77 | 27.81 | 28.75 | 376,119 | +0.49(+1.72%) |
Sep 11, 2008 | 27.77 | 28.29 | 27.13 | 28.27 | 474,422 | +0.32(+1.15%) |
Sep 10, 2008 | 27.64 | 28.09 | 27.16 | 27.95 | 572,871 | +0.59(+2.17%) |
Sep 09, 2008 | 27.16 | 28.08 | 27.14 | 27.35 | 710,771 | -0.15(-0.54%) |
Sep 08, 2008 | 27.07 | 27.65 | 26.79 | 27.50 | 607,551 | +1.17(+4.44%) |
Sep 05, 2008 | 26.10 | 26.36 | 25.63 | 26.33 | 0 | +0.04(+0.16%) |
Sep 04, 2008 | 26.90 | 27.11 | 25.96 | 26.29 | 420,455 | -0.82(-3.04%) |
Sep 03, 2008 | 27.62 | 27.97 | 26.83 | 27.11 | 525,535 | -0.70(-2.52%) |
Sep 02, 2008 | 26.97 | 28.19 | 26.97 | 27.82 | 744,475 | +1.12(+4.20%) |
Aug 29, 2008 | 26.89 | 27.09 | 26.50 | 26.69 | 0 | -0.27(-1.01%) |
Aug 28, 2008 | 26.50 | 27.04 | 26.50 | 26.97 | 244,713 | +0.63(+2.38%) |
Aug 27, 2008 | 25.84 | 26.42 | 25.84 | 26.34 | 402,465 | +0.21(+0.82%) |
Aug 26, 2008 | 25.99 | 26.20 | 25.85 | 26.13 | 260,809 | +0.13(+0.51%) |
Aug 25, 2008 | 26.76 | 26.76 | 25.72 | 25.99 | 190,136 | -0.72(-2.68%) |
Aug 22, 2008 | 26.59 | 26.93 | 26.35 | 26.71 | 168,729 | +0.30(+1.12%) |
Aug 21, 2008 | 26.13 | 26.55 | 26.02 | 26.41 | 141,331 | +0.02(+0.09%) |
Aug 20, 2008 | 26.56 | 26.72 | 26.05 | 26.39 | 335,047 | -0.07(-0.28%) |
Aug 19, 2008 | 27.21 | 27.27 | 26.34 | 26.46 | 360,777 | -0.81(-2.96%) |
Aug 18, 2008 | 27.47 | 27.71 | 27.09 | 27.27 | 466,377 | -0.13(-0.48%) |
Aug 15, 2008 | 27.16 | 27.57 | 26.93 | 27.40 | 0 | +0.30(+1.09%) |
Aug 14, 2008 | 26.60 | 27.19 | 26.48 | 27.11 | 334,661 | +0.31(+1.17%) |
Aug 13, 2008 | 26.51 | 26.88 | 26.31 | 26.79 | 661,213 | +0.13(+0.49%) |
Aug 12, 2008 | 26.79 | 26.99 | 26.52 | 26.66 | 587,705 | -0.21(-0.77%) |
Aug 11, 2008 | 25.94 | 27.11 | 25.94 | 26.87 | 688,780 | +0.94(+3.62%) |
Aug 08, 2008 | 25.29 | 26.03 | 25.29 | 25.93 | 987,108 | +0.73(+2.91%) |
Aug 07, 2008 | 25.46 | 25.57 | 25.10 | 25.19 | 336,226 | -0.36(-1.42%) |
Aug 06, 2008 | 25.55 | 25.69 | 25.34 | 25.56 | 426,106 | +0.01(+0.03%) |
Aug 05, 2008 | 25.20 | 25.69 | 25.18 | 25.55 | 971,863 | +0.56(+2.24%) |
Aug 04, 2008 | 24.58 | 25.19 | 24.34 | 24.99 | 527,743 | +0.35(+1.44%) |