Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.33 | 20.45 | 19.96 | 20.24 | 465,400 | -0.02(-0.10%) |
Oct 30, 2008 | 18.70 | 20.27 | 18.39 | 20.26 | 664,706 | +2.22(+12.31%) |
Oct 29, 2008 | 17.95 | 19.18 | 17.65 | 18.04 | 904,962 | +0.40(+2.27%) |
Oct 28, 2008 | 17.25 | 17.71 | 16.56 | 17.64 | 1,075,661 | +0.76(+4.50%) |
Oct 27, 2008 | 17.33 | 17.43 | 16.84 | 16.88 | 544,335 | -0.67(-3.82%) |
Oct 24, 2008 | 17.29 | 18.11 | 17.03 | 17.55 | 504,767 | -0.46(-2.55%) |
Oct 23, 2008 | 19.16 | 19.16 | 17.35 | 18.01 | 878,160 | -1.03(-5.41%) |
Oct 22, 2008 | 19.75 | 20.03 | 18.68 | 19.04 | 530,421 | -1.13(-5.60%) |
Oct 21, 2008 | 20.43 | 20.82 | 20.06 | 20.17 | 485,574 | -0.58(-2.80%) |
Oct 20, 2008 | 19.98 | 20.82 | 19.56 | 20.75 | 341,508 | +1.00(+5.06%) |
Oct 17, 2008 | 18.66 | 20.31 | 18.55 | 19.75 | 596,590 | +0.51(+2.65%) |
Oct 16, 2008 | 19.20 | 19.93 | 18.02 | 19.24 | 624,976 | -0.11(-0.57%) |
Oct 15, 2008 | 20.25 | 20.31 | 19.14 | 19.35 | 623,895 | -1.33(-6.43%) |
Oct 14, 2008 | 21.69 | 22.07 | 20.28 | 20.68 | 631,268 | -0.54(-2.54%) |
Oct 13, 2008 | 19.87 | 21.44 | 19.87 | 21.22 | 722,514 | +1.70(+8.71%) |
Oct 10, 2008 | 19.91 | 20.57 | 18.47 | 19.52 | 1,979,399 | -1.17(-5.65%) |
Oct 09, 2008 | 22.10 | 22.14 | 20.45 | 20.69 | 685,010 | -1.28(-5.83%) |
Oct 08, 2008 | 22.75 | 22.84 | 21.51 | 21.97 | 704,765 | -1.07(-4.64%) |
Oct 07, 2008 | 24.10 | 24.82 | 23.02 | 23.04 | 698,612 | -1.11(-4.60%) |
Oct 06, 2008 | 24.81 | 25.26 | 23.14 | 24.15 | 847,630 | -1.12(-4.43%) |
Oct 03, 2008 | 27.21 | 27.21 | 24.95 | 25.27 | 740,343 | -1.67(-6.20%) |
Oct 02, 2008 | 27.50 | 27.81 | 26.72 | 26.94 | 583,395 | -0.73(-2.64%) |
Oct 01, 2008 | 27.27 | 28.14 | 27.18 | 27.67 | 472,267 | -0.18(-0.65%) |
Sep 30, 2008 | 27.42 | 27.85 | 26.21 | 27.85 | 1,040,428 | +0.66(+2.43%) |
Sep 29, 2008 | 28.72 | 28.99 | 26.82 | 27.19 | 582,227 | -1.80(-6.21%) |
Sep 26, 2008 | 28.98 | 29.14 | 28.82 | 28.99 | 428,448 | -0.44(-1.50%) |
Sep 25, 2008 | 29.58 | 29.81 | 29.16 | 29.43 | 294,932 | +0.05(+0.17%) |
Sep 24, 2008 | 29.87 | 29.93 | 29.15 | 29.38 | 629,163 | -0.39(-1.31%) |
Sep 23, 2008 | 29.86 | 30.69 | 29.69 | 29.77 | 396,660 | -0.13(-0.43%) |
Sep 22, 2008 | 30.78 | 31.22 | 29.82 | 29.90 | 336,713 | -1.00(-3.24%) |
Sep 19, 2008 | 30.70 | 31.47 | 30.21 | 30.90 | 834,312 | +0.82(+2.73%) |
Sep 18, 2008 | 28.58 | 30.22 | 28.48 | 30.08 | 855,219 | +1.53(+5.36%) |
Sep 17, 2008 | 29.10 | 29.63 | 28.55 | 28.55 | 898,175 | -0.93(-3.15%) |
Sep 16, 2008 | 28.75 | 29.50 | 28.27 | 29.48 | 511,887 | +0.90(+3.15%) |
Sep 15, 2008 | 28.54 | 29.11 | 28.25 | 28.58 | 352,125 | -0.58(-1.99%) |
Sep 12, 2008 | 29.32 | 29.67 | 28.96 | 29.16 | 327,873 | -0.34(-1.15%) |
Sep 11, 2008 | 29.50 | 29.58 | 28.96 | 29.50 | 251,544 | -0.28(-0.94%) |
Sep 10, 2008 | 30.00 | 30.35 | 29.54 | 29.78 | 463,488 | -0.08(-0.27%) |
Sep 09, 2008 | 30.95 | 31.09 | 29.86 | 29.86 | 582,001 | -1.07(-3.46%) |
Sep 08, 2008 | 30.44 | 31.29 | 30.28 | 30.93 | 259,475 | +0.80(+2.66%) |
Sep 05, 2008 | 30.05 | 30.30 | 29.97 | 30.13 | 232,911 | -0.14(-0.46%) |
Sep 04, 2008 | 30.85 | 31.06 | 30.05 | 30.27 | 315,573 | -0.70(-2.26%) |
Sep 03, 2008 | 31.05 | 31.17 | 30.81 | 30.97 | 310,782 | -0.13(-0.42%) |
Sep 02, 2008 | 31.68 | 32.04 | 30.99 | 31.10 | 272,787 | -0.12(-0.38%) |
Aug 29, 2008 | 31.80 | 31.90 | 31.14 | 31.22 | 243,321 | -0.74(-2.32%) |
Aug 28, 2008 | 31.69 | 32.11 | 31.52 | 31.96 | 259,426 | +0.43(+1.36%) |
Aug 27, 2008 | 31.56 | 31.87 | 31.19 | 31.53 | 270,152 | +0.08(+0.25%) |
Aug 26, 2008 | 31.45 | 31.83 | 31.19 | 31.45 | 432,925 | -0.05(-0.16%) |
Aug 25, 2008 | 31.91 | 31.97 | 31.22 | 31.50 | 322,921 | -0.58(-1.81%) |
Aug 22, 2008 | 32.22 | 32.37 | 31.87 | 32.08 | 244,635 | +0.02(+0.06%) |
Aug 21, 2008 | 31.99 | 32.22 | 31.66 | 32.06 | 351,029 | -0.18(-0.56%) |
Aug 20, 2008 | 32.21 | 32.68 | 31.92 | 32.24 | 306,795 | +0.10(+0.31%) |
Aug 19, 2008 | 32.61 | 32.87 | 32.04 | 32.14 | 240,341 | -0.61(-1.86%) |
Aug 18, 2008 | 33.09 | 33.40 | 32.48 | 32.75 | 359,069 | -0.39(-1.18%) |
Aug 15, 2008 | 33.04 | 33.55 | 32.92 | 33.14 | 428,852 | +0.30(+0.91%) |
Aug 14, 2008 | 32.57 | 33.04 | 32.51 | 32.84 | 288,680 | +0.11(+0.34%) |
Aug 13, 2008 | 32.29 | 32.74 | 32.00 | 32.73 | 437,564 | +0.32(+0.99%) |
Aug 12, 2008 | 32.39 | 32.72 | 32.01 | 32.41 | 468,666 | -0.14(-0.43%) |
Aug 11, 2008 | 32.01 | 33.14 | 31.88 | 32.55 | 364,021 | +0.40(+1.24%) |
Aug 08, 2008 | 30.72 | 32.37 | 30.72 | 32.15 | 612,968 | +1.49(+4.86%) |
Aug 07, 2008 | 30.59 | 31.03 | 30.27 | 30.66 | 388,470 | -0.02(-0.07%) |
Aug 06, 2008 | 30.45 | 30.82 | 30.24 | 30.68 | 583,413 | +0.10(+0.33%) |
Aug 05, 2008 | 29.64 | 30.68 | 29.57 | 30.58 | 682,856 | +1.18(+4.01%) |
Aug 04, 2008 | 30.15 | 30.15 | 28.98 | 29.40 | 754,033 | -0.80(-2.65%) |