Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 28.09 | 30.57 | 28.09 | 30.20 | 778,952 | +1.79(+6.30%) |
Oct 30, 2008 | 27.21 | 28.90 | 26.44 | 28.41 | 301,520 | +1.96(+7.39%) |
Oct 29, 2008 | 27.26 | 27.59 | 26.01 | 26.46 | 252,841 | -0.56(-2.06%) |
Oct 28, 2008 | 25.57 | 27.14 | 24.98 | 27.02 | 326,281 | +1.79(+7.09%) |
Oct 27, 2008 | 24.70 | 25.71 | 24.13 | 25.23 | 266,018 | +0.44(+1.76%) |
Oct 24, 2008 | 23.20 | 25.94 | 22.60 | 24.79 | 394,317 | +0.29(+1.17%) |
Oct 23, 2008 | 25.73 | 26.87 | 23.29 | 24.50 | 451,293 | -1.38(-5.34%) |
Oct 22, 2008 | 27.95 | 28.23 | 25.73 | 25.88 | 385,259 | -2.34(-8.28%) |
Oct 21, 2008 | 29.47 | 30.01 | 28.17 | 28.22 | 421,872 | -1.90(-6.31%) |
Oct 20, 2008 | 29.16 | 30.12 | 29.02 | 30.12 | 421,871 | +1.15(+3.97%) |
Oct 17, 2008 | 27.83 | 29.68 | 27.83 | 28.97 | 523,741 | +0.09(+0.32%) |
Oct 16, 2008 | 28.02 | 28.89 | 26.12 | 28.88 | 497,583 | +1.23(+4.46%) |
Oct 15, 2008 | 27.76 | 29.56 | 27.31 | 27.65 | 330,575 | -1.05(-3.65%) |
Oct 14, 2008 | 28.52 | 31.97 | 27.52 | 28.69 | 563,560 | +0.96(+3.48%) |
Oct 13, 2008 | 28.04 | 28.04 | 25.87 | 27.73 | 717,840 | +0.29(+1.05%) |
Oct 10, 2008 | 25.73 | 27.52 | 24.75 | 27.44 | 643,979 | +1.48(+5.71%) |
Oct 09, 2008 | 26.73 | 27.67 | 24.05 | 25.96 | 609,418 | -0.12(-0.46%) |
Oct 08, 2008 | 27.71 | 29.29 | 26.00 | 26.08 | 265,273 | -2.36(-8.31%) |
Oct 07, 2008 | 31.29 | 32.31 | 28.24 | 28.44 | 500,427 | -3.77(-11.71%) |
Oct 06, 2008 | 29.36 | 32.68 | 28.05 | 32.22 | 339,771 | +1.82(+5.98%) |
Oct 03, 2008 | 33.84 | 33.84 | 30.24 | 30.40 | 324,411 | -2.60(-7.87%) |
Oct 02, 2008 | 33.33 | 33.84 | 32.41 | 32.99 | 235,180 | -0.37(-1.11%) |
Oct 01, 2008 | 31.59 | 33.37 | 31.34 | 33.37 | 150,215 | +1.03(+3.18%) |
Sep 30, 2008 | 30.50 | 33.24 | 30.38 | 32.34 | 364,275 | +1.77(+5.79%) |
Sep 29, 2008 | 32.53 | 33.37 | 29.93 | 30.57 | 177,524 | -2.58(-7.78%) |
Sep 26, 2008 | 32.41 | 33.37 | 30.23 | 33.14 | 229,944 | +0.45(+1.39%) |
Sep 25, 2008 | 32.54 | 33.83 | 32.54 | 32.69 | 305,752 | -0.06(-0.17%) |
Sep 24, 2008 | 33.37 | 33.61 | 32.74 | 32.74 | 357,242 | -0.49(-1.48%) |
Sep 23, 2008 | 32.28 | 33.56 | 32.28 | 33.24 | 452,085 | +0.23(+0.70%) |
Sep 22, 2008 | 33.80 | 34.30 | 32.17 | 33.00 | 495,717 | -1.30(-3.78%) |
Sep 19, 2008 | 36.55 | 47.00 | 32.26 | 34.30 | 1,459,148 | +1.07(+3.21%) |
Sep 18, 2008 | 32.92 | 34.30 | 31.18 | 33.24 | 1,474,658 | +0.78(+2.40%) |
Sep 17, 2008 | 32.48 | 33.67 | 32.17 | 32.46 | 1,580,108 | -0.78(-2.34%) |
Sep 16, 2008 | 31.52 | 33.76 | 30.71 | 33.24 | 1,624,725 | +1.53(+4.82%) |
Sep 15, 2008 | 31.49 | 32.81 | 30.62 | 31.71 | 817,751 | -0.16(-0.49%) |
Sep 12, 2008 | 30.29 | 31.87 | 30.06 | 31.86 | 511,002 | +0.80(+2.57%) |
Sep 11, 2008 | 29.67 | 31.26 | 29.45 | 31.07 | 787,257 | +0.95(+3.14%) |
Sep 10, 2008 | 30.49 | 30.98 | 29.25 | 30.12 | 858,502 | -0.04(-0.12%) |
Sep 09, 2008 | 28.28 | 30.74 | 28.09 | 30.16 | 3,139,349 | +2.28(+8.18%) |
Sep 08, 2008 | 29.09 | 29.42 | 27.24 | 27.88 | 1,503,685 | +1.01(+3.76%) |
Sep 05, 2008 | 26.01 | 27.20 | 25.55 | 26.87 | 603,523 | +0.42(+1.58%) |
Sep 04, 2008 | 27.29 | 27.91 | 26.42 | 26.45 | 542,137 | -1.34(-4.80%) |
Sep 03, 2008 | 26.67 | 27.89 | 26.23 | 27.78 | 576,440 | +0.75(+2.78%) |
Sep 02, 2008 | 26.89 | 27.70 | 26.72 | 27.03 | 493,913 | -0.38(-1.39%) |
Aug 29, 2008 | 27.78 | 27.78 | 26.84 | 27.41 | 295,227 | -0.72(-2.57%) |
Aug 28, 2008 | 27.42 | 28.35 | 27.21 | 28.14 | 199,367 | +0.95(+3.48%) |
Aug 27, 2008 | 26.85 | 27.66 | 26.38 | 27.19 | 250,667 | +0.37(+1.38%) |
Aug 26, 2008 | 26.71 | 27.27 | 26.08 | 26.82 | 304,459 | +0.05(+0.17%) |
Aug 25, 2008 | 28.08 | 28.86 | 26.71 | 26.77 | 210,291 | -1.55(-5.47%) |
Aug 22, 2008 | 28.01 | 28.96 | 27.55 | 28.32 | 161,374 | +0.75(+2.72%) |
Aug 21, 2008 | 27.53 | 28.11 | 27.27 | 27.57 | 205,407 | -0.49(-1.75%) |
Aug 20, 2008 | 28.38 | 28.69 | 27.15 | 28.06 | 515,305 | -0.22(-0.79%) |
Aug 19, 2008 | 28.40 | 28.84 | 27.62 | 28.29 | 296,353 | -0.44(-1.52%) |
Aug 18, 2008 | 29.48 | 29.81 | 28.35 | 28.72 | 240,046 | -0.75(-2.55%) |
Aug 15, 2008 | 30.12 | 30.88 | 28.20 | 29.47 | 529,557 | +0.70(+2.42%) |
Aug 14, 2008 | 28.77 | 29.08 | 28.28 | 28.78 | 671,470 | -0.23(-0.80%) |
Aug 13, 2008 | 29.98 | 29.98 | 28.29 | 29.01 | 455,026 | -0.95(-3.19%) |
Aug 12, 2008 | 30.45 | 30.84 | 29.47 | 29.96 | 423,019 | -0.81(-2.62%) |
Aug 11, 2008 | 30.50 | 31.59 | 29.84 | 30.77 | 554,049 | +0.41(+1.34%) |
Aug 08, 2008 | 29.37 | 30.59 | 28.88 | 30.36 | 426,272 | +0.90(+3.05%) |
Aug 07, 2008 | 28.94 | 29.93 | 28.67 | 29.46 | 507,157 | +0.02(+0.06%) |
Aug 06, 2008 | 29.94 | 30.01 | 28.92 | 29.44 | 592,106 | -0.70(-2.31%) |
Aug 05, 2008 | 29.52 | 30.26 | 28.97 | 30.14 | 749,315 | +0.67(+2.26%) |
Aug 04, 2008 | 28.18 | 29.94 | 27.47 | 29.47 | 538,466 | +1.29(+4.57%) |