Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 24.49 | 27.02 | 24.49 | 26.29 | 195,767 | +1.62(+6.55%) |
Oct 30, 2008 | 24.83 | 25.10 | 23.72 | 24.67 | 181,545 | +0.99(+4.20%) |
Oct 29, 2008 | 23.30 | 24.28 | 22.63 | 23.68 | 310,150 | +0.53(+2.29%) |
Oct 28, 2008 | 23.59 | 25.02 | 21.22 | 23.15 | 501,205 | -0.10(-0.43%) |
Oct 27, 2008 | 23.81 | 24.76 | 23.25 | 23.25 | 429,222 | -0.96(-3.97%) |
Oct 24, 2008 | 25.02 | 27.23 | 24.21 | 24.21 | 600,613 | -2.69(-9.99%) |
Oct 23, 2008 | 27.42 | 27.42 | 25.88 | 26.89 | 531,734 | -0.55(-1.99%) |
Oct 22, 2008 | 27.80 | 28.55 | 27.05 | 27.44 | 408,028 | -0.72(-2.54%) |
Oct 21, 2008 | 29.02 | 29.61 | 27.23 | 28.16 | 252,122 | -1.34(-4.54%) |
Oct 20, 2008 | 28.51 | 29.58 | 27.72 | 29.50 | 337,761 | +1.57(+5.61%) |
Oct 17, 2008 | 28.64 | 29.86 | 27.70 | 27.93 | 391,681 | -1.61(-5.44%) |
Oct 16, 2008 | 29.21 | 29.55 | 27.77 | 29.54 | 620,433 | +0.49(+1.68%) |
Oct 15, 2008 | 30.40 | 31.54 | 28.88 | 29.05 | 294,561 | -1.89(-6.12%) |
Oct 14, 2008 | 31.13 | 32.31 | 30.33 | 30.94 | 434,899 | +0.49(+1.60%) |
Oct 13, 2008 | 30.04 | 30.47 | 29.07 | 30.46 | 480,216 | +1.63(+5.67%) |
Oct 10, 2008 | 27.03 | 29.18 | 26.16 | 28.82 | 696,990 | +1.04(+3.73%) |
Oct 09, 2008 | 30.17 | 30.95 | 26.88 | 27.79 | 961,448 | -2.53(-8.33%) |
Oct 08, 2008 | 28.63 | 30.67 | 27.83 | 30.31 | 437,163 | +1.24(+4.26%) |
Oct 07, 2008 | 30.35 | 30.87 | 28.80 | 29.08 | 313,563 | -1.16(-3.84%) |
Oct 06, 2008 | 30.81 | 31.12 | 28.92 | 30.24 | 421,029 | -1.04(-3.31%) |
Oct 03, 2008 | 31.78 | 31.78 | 30.94 | 31.27 | 444,471 | -0.74(-2.31%) |
Oct 02, 2008 | 33.67 | 33.67 | 31.59 | 32.01 | 222,575 | -1.25(-3.75%) |
Oct 01, 2008 | 30.69 | 34.41 | 30.69 | 33.26 | 592,308 | +2.32(+7.51%) |
Sep 30, 2008 | 31.28 | 32.55 | 30.52 | 30.94 | 503,130 | -0.08(-0.24%) |
Sep 29, 2008 | 32.06 | 34.35 | 30.78 | 31.01 | 641,082 | -1.56(-4.78%) |
Sep 26, 2008 | 31.86 | 33.63 | 31.38 | 32.57 | 913,651 | +0.33(+1.02%) |
Sep 25, 2008 | 29.36 | 32.34 | 28.86 | 32.24 | 1,151,504 | +1.87(+6.15%) |
Sep 24, 2008 | 31.49 | 32.75 | 28.29 | 30.37 | 1,348,622 | -1.16(-3.68%) |
Sep 23, 2008 | 32.65 | 33.24 | 31.49 | 31.53 | 236,458 | -1.16(-3.55%) |
Sep 22, 2008 | 33.60 | 33.66 | 32.11 | 32.70 | 316,779 | -1.13(-3.34%) |
Sep 19, 2008 | 34.72 | 34.72 | 31.78 | 33.82 | 838,533 | +1.07(+3.26%) |
Sep 18, 2008 | 30.54 | 32.90 | 29.93 | 32.75 | 447,294 | +2.73(+9.09%) |
Sep 17, 2008 | 31.37 | 31.58 | 30.01 | 30.03 | 395,190 | -2.16(-6.70%) |
Sep 16, 2008 | 33.56 | 33.56 | 30.81 | 32.18 | 396,875 | +0.11(+0.34%) |
Sep 15, 2008 | 33.73 | 34.12 | 31.87 | 32.07 | 458,311 | -2.47(-7.14%) |
Sep 12, 2008 | 33.08 | 34.59 | 32.02 | 34.54 | 390,460 | +1.10(+3.30%) |
Sep 11, 2008 | 31.70 | 33.52 | 31.47 | 33.44 | 412,949 | +1.36(+4.23%) |
Sep 10, 2008 | 31.66 | 32.17 | 30.98 | 32.08 | 395,162 | +0.68(+2.17%) |
Sep 09, 2008 | 32.53 | 33.26 | 31.33 | 31.40 | 522,141 | -1.24(-3.79%) |
Sep 08, 2008 | 32.11 | 32.82 | 31.06 | 32.64 | 452,210 | +0.67(+2.11%) |
Sep 05, 2008 | 30.41 | 32.17 | 29.98 | 31.96 | 448,132 | +1.57(+5.15%) |
Sep 04, 2008 | 30.56 | 31.26 | 30.37 | 30.40 | 550,240 | -0.40(-1.31%) |
Sep 03, 2008 | 30.10 | 30.88 | 29.12 | 30.80 | 786,107 | +1.36(+4.63%) |
Sep 02, 2008 | 30.17 | 30.30 | 29.20 | 29.44 | 576,106 | +0.55(+1.89%) |
Aug 29, 2008 | 28.75 | 28.92 | 28.63 | 28.89 | 473,750 | -0.04(-0.15%) |
Aug 28, 2008 | 29.31 | 29.40 | 28.42 | 28.93 | 1,390,505 | -0.74(-2.50%) |
Aug 27, 2008 | 29.66 | 30.49 | 29.42 | 29.67 | 1,592,623 | +0.03(+0.08%) |
Aug 26, 2008 | 30.41 | 33.25 | 29.30 | 29.65 | 2,821,928 | -3.60(-10.84%) |
Aug 25, 2008 | 33.68 | 33.68 | 32.71 | 33.25 | 339,636 | -0.80(-2.35%) |
Aug 22, 2008 | 33.77 | 34.62 | 33.51 | 34.05 | 298,141 | +0.37(+1.10%) |
Aug 21, 2008 | 33.97 | 34.77 | 33.20 | 33.68 | 288,855 | -0.40(-1.19%) |
Aug 20, 2008 | 33.95 | 35.30 | 33.77 | 34.09 | 438,970 | +0.20(+0.60%) |
Aug 19, 2008 | 35.42 | 35.72 | 33.79 | 33.88 | 235,196 | -1.80(-5.05%) |
Aug 18, 2008 | 36.11 | 37.12 | 35.43 | 35.69 | 283,566 | -0.67(-1.85%) |
Aug 15, 2008 | 37.47 | 38.21 | 36.00 | 36.36 | 393,462 | -0.49(-1.33%) |
Aug 14, 2008 | 35.50 | 37.50 | 35.24 | 36.85 | 783,521 | +1.52(+4.31%) |
Aug 13, 2008 | 34.73 | 35.37 | 34.15 | 35.32 | 394,261 | +0.49(+1.40%) |
Aug 12, 2008 | 34.41 | 35.61 | 33.87 | 34.83 | 375,389 | +0.24(+0.71%) |
Aug 11, 2008 | 33.58 | 35.48 | 33.21 | 34.59 | 475,275 | +0.37(+1.08%) |
Aug 08, 2008 | 34.24 | 34.82 | 34.04 | 34.22 | 401,470 | -0.06(-0.17%) |
Aug 07, 2008 | 35.59 | 35.87 | 34.14 | 34.28 | 287,503 | -1.73(-4.79%) |
Aug 06, 2008 | 35.29 | 36.28 | 34.38 | 36.00 | 421,379 | +0.57(+1.62%) |
Aug 05, 2008 | 33.30 | 35.65 | 33.30 | 35.43 | 1,213,014 | +2.21(+6.64%) |
Aug 04, 2008 | 32.91 | 33.45 | 32.12 | 33.23 | 586,817 | +0.24(+0.74%) |