Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 21.88 | 21.92 | 21.03 | 21.25 | 87,170 | -0.83(-3.76%) |
Oct 30, 2008 | 22.54 | 22.54 | 21.07 | 22.08 | 73,815 | +0.27(+1.24%) |
Oct 29, 2008 | 21.48 | 22.47 | 21.10 | 21.81 | 160,656 | +0.11(+0.49%) |
Oct 28, 2008 | 21.01 | 21.97 | 20.85 | 21.70 | 129,603 | +0.57(+2.68%) |
Oct 27, 2008 | 22.35 | 23.09 | 21.14 | 21.14 | 194,383 | -1.71(-7.50%) |
Oct 24, 2008 | 20.82 | 23.34 | 20.56 | 22.85 | 181,093 | -0.71(-3.02%) |
Oct 23, 2008 | 23.36 | 24.53 | 22.51 | 23.56 | 162,316 | -0.04(-0.17%) |
Oct 22, 2008 | 24.15 | 25.81 | 23.30 | 23.60 | 259,068 | -1.44(-5.76%) |
Oct 21, 2008 | 25.23 | 25.41 | 24.82 | 25.04 | 152,387 | -0.85(-3.28%) |
Oct 20, 2008 | 25.03 | 26.10 | 25.03 | 25.89 | 139,043 | +0.57(+2.24%) |
Oct 17, 2008 | 24.88 | 25.68 | 24.73 | 25.33 | 113,237 | -0.15(-0.60%) |
Oct 16, 2008 | 24.08 | 25.57 | 23.32 | 25.48 | 147,868 | +1.15(+4.74%) |
Oct 15, 2008 | 26.62 | 26.62 | 24.22 | 24.32 | 148,941 | -2.77(-10.22%) |
Oct 14, 2008 | 27.68 | 27.97 | 26.43 | 27.09 | 106,261 | -0.59(-2.12%) |
Oct 13, 2008 | 26.81 | 27.90 | 26.43 | 27.68 | 322,092 | +1.75(+6.73%) |
Oct 10, 2008 | 23.07 | 27.04 | 23.07 | 25.93 | 404,709 | +0.20(+0.77%) |
Oct 09, 2008 | 27.24 | 28.13 | 25.21 | 25.74 | 93,646 | -1.55(-5.68%) |
Oct 08, 2008 | 26.36 | 27.69 | 25.41 | 27.28 | 135,620 | +0.78(+2.93%) |
Oct 07, 2008 | 28.15 | 28.42 | 26.26 | 26.51 | 242,598 | -2.31(-8.01%) |
Oct 06, 2008 | 30.24 | 30.47 | 27.29 | 28.81 | 197,650 | -2.00(-6.50%) |
Oct 03, 2008 | 31.55 | 32.04 | 30.79 | 30.82 | 243,114 | -0.71(-2.26%) |
Oct 02, 2008 | 32.52 | 32.62 | 31.24 | 31.53 | 203,195 | -1.23(-3.74%) |
Oct 01, 2008 | 31.96 | 32.91 | 31.96 | 32.75 | 112,528 | +0.03(+0.08%) |
Sep 30, 2008 | 32.12 | 32.73 | 31.85 | 32.73 | 206,345 | +0.64(+1.99%) |
Sep 29, 2008 | 32.46 | 32.79 | 31.76 | 32.09 | 114,378 | -1.21(-3.64%) |
Sep 26, 2008 | 33.35 | 34.06 | 33.02 | 33.30 | 0 | +0.09(+0.28%) |
Sep 25, 2008 | 32.08 | 33.41 | 32.08 | 33.21 | 128,740 | +1.51(+4.76%) |
Sep 24, 2008 | 31.75 | 31.89 | 31.31 | 31.70 | 90,789 | +0.11(+0.33%) |
Sep 23, 2008 | 31.70 | 32.95 | 31.59 | 31.59 | 118,337 | -0.67(-2.08%) |
Sep 22, 2008 | 33.70 | 33.70 | 31.85 | 32.27 | 151,099 | -1.00(-3.01%) |
Sep 19, 2008 | 33.27 | 34.66 | 32.84 | 33.27 | 0 | +2.11(+6.77%) |
Sep 18, 2008 | 31.63 | 32.21 | 30.82 | 31.16 | 387,935 | -0.52(-1.64%) |
Sep 17, 2008 | 32.75 | 32.95 | 30.98 | 31.68 | 537,174 | -1.44(-4.34%) |
Sep 16, 2008 | 31.63 | 33.35 | 31.63 | 33.12 | 203,471 | +0.94(+2.93%) |
Sep 15, 2008 | 32.72 | 33.58 | 31.63 | 32.17 | 141,028 | -0.67(-2.03%) |
Sep 12, 2008 | 32.39 | 33.20 | 32.39 | 32.84 | 134,788 | +0.39(+1.20%) |
Sep 11, 2008 | 31.64 | 32.95 | 31.64 | 32.45 | 321,530 | +0.07(+0.20%) |
Sep 10, 2008 | 33.83 | 33.83 | 32.14 | 32.38 | 317,816 | -0.24(-0.73%) |
Sep 09, 2008 | 32.95 | 33.20 | 32.50 | 32.62 | 131,708 | -0.18(-0.54%) |
Sep 08, 2008 | 34.34 | 34.34 | 32.15 | 32.80 | 109,443 | +0.33(+1.01%) |
Sep 05, 2008 | 31.96 | 32.59 | 31.91 | 32.47 | 0 | +0.49(+1.52%) |
Sep 04, 2008 | 32.29 | 32.64 | 31.70 | 31.98 | 160,356 | -0.45(-1.40%) |
Sep 03, 2008 | 31.78 | 33.14 | 31.78 | 32.44 | 147,539 | +0.34(+1.07%) |
Sep 02, 2008 | 31.88 | 32.24 | 31.52 | 32.09 | 179,897 | +0.76(+2.44%) |
Aug 29, 2008 | 31.87 | 31.97 | 31.19 | 31.33 | 0 | +0.11(+0.34%) |
Aug 28, 2008 | 30.77 | 31.53 | 30.61 | 31.22 | 119,655 | +0.80(+2.64%) |
Aug 27, 2008 | 31.59 | 31.63 | 30.03 | 30.42 | 189,452 | -1.01(-3.23%) |
Aug 26, 2008 | 32.05 | 32.19 | 30.85 | 31.44 | 150,068 | -0.42(-1.30%) |
Aug 25, 2008 | 32.16 | 32.33 | 31.61 | 31.85 | 48,838 | -0.44(-1.35%) |
Aug 22, 2008 | 32.64 | 32.67 | 32.00 | 32.29 | 39,148 | -0.01(-0.02%) |
Aug 21, 2008 | 32.19 | 32.56 | 31.99 | 32.29 | 83,002 | +0.01(+0.04%) |
Aug 20, 2008 | 31.81 | 32.58 | 31.44 | 32.28 | 97,066 | +0.43(+1.35%) |
Aug 19, 2008 | 30.28 | 31.96 | 30.28 | 31.85 | 386,128 | +1.71(+5.66%) |
Aug 18, 2008 | 30.94 | 30.97 | 29.93 | 30.14 | 73,158 | -0.58(-1.89%) |
Aug 15, 2008 | 30.28 | 30.91 | 30.15 | 30.72 | 0 | +0.74(+2.46%) |
Aug 14, 2008 | 30.12 | 30.39 | 29.81 | 29.99 | 69,116 | -0.20(-0.65%) |
Aug 13, 2008 | 30.26 | 30.32 | 29.67 | 30.18 | 56,681 | -0.30(-0.99%) |
Aug 12, 2008 | 30.84 | 30.84 | 30.38 | 30.49 | 46,228 | -0.35(-1.13%) |
Aug 11, 2008 | 30.43 | 31.07 | 30.37 | 30.84 | 245,397 | +0.31(+1.01%) |
Aug 08, 2008 | 30.85 | 31.14 | 30.40 | 30.53 | 100,329 | -0.32(-1.05%) |
Aug 07, 2008 | 31.65 | 31.77 | 30.64 | 30.85 | 704,057 | -0.62(-1.97%) |
Aug 06, 2008 | 32.98 | 33.00 | 31.25 | 31.47 | 418,615 | -1.48(-4.50%) |
Aug 05, 2008 | 32.75 | 33.15 | 32.47 | 32.95 | 174,504 | +0.40(+1.21%) |
Aug 04, 2008 | 33.29 | 33.38 | 31.88 | 32.56 | 155,689 | -0.86(-2.58%) |