Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 21.53 | 22.18 | 21.25 | 22.09 | 1,013,966 | +0.57(+2.64%) |
Oct 30, 2008 | 21.30 | 21.66 | 21.15 | 21.52 | 906,932 | +0.80(+3.88%) |
Oct 29, 2008 | 20.77 | 21.53 | 20.49 | 20.72 | 1,475,378 | -0.36(-1.73%) |
Oct 28, 2008 | 19.50 | 21.08 | 18.67 | 21.08 | 1,722,945 | +2.07(+10.87%) |
Oct 27, 2008 | 19.45 | 20.03 | 18.99 | 19.01 | 1,144,073 | -0.78(-3.94%) |
Oct 24, 2008 | 19.11 | 20.30 | 18.86 | 19.79 | 1,293,007 | -0.40(-1.97%) |
Oct 23, 2008 | 20.35 | 20.67 | 19.29 | 20.19 | 1,570,713 | -0.03(-0.13%) |
Oct 22, 2008 | 20.17 | 20.72 | 19.86 | 20.22 | 1,771,587 | -0.69(-3.32%) |
Oct 21, 2008 | 22.42 | 22.42 | 20.76 | 20.91 | 1,849,902 | -1.28(-5.76%) |
Oct 20, 2008 | 21.80 | 22.29 | 21.34 | 22.19 | 1,260,799 | +0.72(+3.35%) |
Oct 17, 2008 | 21.01 | 22.42 | 21.01 | 21.47 | 1,211,819 | -0.63(-2.84%) |
Oct 16, 2008 | 21.56 | 22.15 | 20.37 | 22.10 | 2,506,398 | +0.56(+2.60%) |
Oct 15, 2008 | 23.04 | 23.26 | 21.17 | 21.54 | 1,187,048 | -2.07(-8.79%) |
Oct 14, 2008 | 25.47 | 28.02 | 23.04 | 23.61 | 2,091,394 | -0.96(-3.90%) |
Oct 13, 2008 | 23.17 | 24.67 | 22.65 | 24.57 | 1,254,642 | +2.13(+9.51%) |
Oct 10, 2008 | 22.02 | 22.99 | 21.17 | 22.43 | 3,536,998 | -0.11(-0.49%) |
Oct 09, 2008 | 23.43 | 23.79 | 22.54 | 22.54 | 2,628,615 | -0.84(-3.59%) |
Oct 08, 2008 | 24.59 | 25.27 | 23.38 | 23.38 | 3,530,597 | -1.76(-7.01%) |
Oct 07, 2008 | 25.97 | 26.27 | 25.02 | 25.14 | 2,164,744 | -0.44(-1.72%) |
Oct 06, 2008 | 26.25 | 26.45 | 24.84 | 25.58 | 1,468,254 | -0.97(-3.67%) |
Oct 03, 2008 | 27.42 | 27.64 | 26.52 | 26.56 | 0 | -0.40(-1.48%) |
Oct 02, 2008 | 28.07 | 28.13 | 26.96 | 26.96 | 1,429,710 | -1.19(-4.21%) |
Oct 01, 2008 | 28.85 | 28.96 | 27.99 | 28.14 | 1,201,778 | -1.03(-3.54%) |
Sep 30, 2008 | 28.34 | 29.18 | 28.09 | 29.18 | 1,602,318 | +1.43(+5.16%) |
Sep 29, 2008 | 29.37 | 29.46 | 27.51 | 27.74 | 1,440,451 | -2.08(-6.98%) |
Sep 26, 2008 | 29.22 | 29.92 | 29.17 | 29.83 | 0 | +0.17(+0.57%) |
Sep 25, 2008 | 29.39 | 29.93 | 29.20 | 29.66 | 1,036,193 | +0.41(+1.39%) |
Sep 24, 2008 | 28.85 | 29.90 | 28.47 | 29.25 | 1,258,036 | +0.35(+1.20%) |
Sep 23, 2008 | 28.94 | 29.39 | 28.44 | 28.90 | 1,214,367 | +0.18(+0.62%) |
Sep 22, 2008 | 29.83 | 29.93 | 28.71 | 28.73 | 965,385 | -1.38(-4.59%) |
Sep 19, 2008 | 28.11 | 30.78 | 28.11 | 30.11 | 0 | +1.45(+5.05%) |
Sep 18, 2008 | 28.54 | 28.85 | 27.56 | 28.66 | 2,348,239 | +0.48(+1.71%) |
Sep 17, 2008 | 29.59 | 29.96 | 28.15 | 28.18 | 1,834,718 | -1.89(-6.28%) |
Sep 16, 2008 | 29.68 | 30.31 | 29.00 | 30.06 | 2,078,909 | -0.15(-0.50%) |
Sep 15, 2008 | 30.28 | 31.02 | 30.11 | 30.22 | 1,466,808 | -0.96(-3.07%) |
Sep 12, 2008 | 30.95 | 31.41 | 30.93 | 31.17 | 814,732 | -0.12(-0.38%) |
Sep 11, 2008 | 30.30 | 31.36 | 30.30 | 31.29 | 1,137,380 | +0.56(+1.82%) |
Sep 10, 2008 | 31.18 | 31.18 | 30.47 | 30.73 | 928,681 | -0.14(-0.47%) |
Sep 09, 2008 | 31.01 | 31.28 | 30.75 | 30.88 | 2,022,732 | -0.21(-0.68%) |
Sep 08, 2008 | 30.01 | 31.50 | 30.01 | 31.09 | 1,867,722 | +1.55(+5.25%) |
Sep 05, 2008 | 29.09 | 29.57 | 28.84 | 29.54 | 0 | +0.25(+0.87%) |
Sep 04, 2008 | 30.01 | 30.06 | 29.21 | 29.29 | 773,690 | -0.88(-2.92%) |
Sep 03, 2008 | 30.29 | 30.37 | 29.84 | 30.17 | 519,638 | -0.10(-0.34%) |
Sep 02, 2008 | 30.29 | 30.90 | 30.12 | 30.27 | 658,681 | +0.35(+1.16%) |
Aug 29, 2008 | 30.19 | 30.29 | 29.88 | 29.92 | 0 | -0.42(-1.40%) |
Aug 28, 2008 | 29.89 | 30.45 | 29.82 | 30.34 | 822,769 | +0.46(+1.53%) |
Aug 27, 2008 | 29.42 | 30.16 | 29.42 | 29.89 | 972,926 | +0.46(+1.55%) |
Aug 26, 2008 | 29.03 | 29.47 | 28.85 | 29.43 | 849,222 | +0.35(+1.19%) |
Aug 25, 2008 | 29.53 | 29.53 | 29.06 | 29.08 | 872,048 | -0.56(-1.89%) |
Aug 22, 2008 | 29.85 | 29.98 | 29.30 | 29.64 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 29.53 | 29.84 | 29.44 | 29.64 | 861,642 | -0.25(-0.82%) |
Aug 20, 2008 | 29.96 | 30.05 | 29.64 | 29.89 | 958,708 | -0.05(-0.17%) |
Aug 19, 2008 | 30.68 | 30.70 | 29.84 | 29.94 | 1,087,928 | -0.96(-3.10%) |
Aug 18, 2008 | 31.48 | 31.58 | 30.77 | 30.89 | 943,848 | -0.55(-1.75%) |
Aug 15, 2008 | 30.92 | 31.45 | 30.71 | 31.45 | 0 | +0.49(+1.59%) |
Aug 14, 2008 | 30.62 | 31.00 | 30.60 | 30.95 | 839,430 | +0.16(+0.52%) |
Aug 13, 2008 | 30.88 | 30.93 | 30.40 | 30.79 | 803,943 | -0.12(-0.38%) |
Aug 12, 2008 | 31.29 | 31.34 | 30.82 | 30.91 | 1,119,825 | -0.46(-1.46%) |
Aug 11, 2008 | 30.72 | 31.37 | 30.72 | 31.37 | 954,271 | +0.31(+1.01%) |
Aug 08, 2008 | 30.19 | 31.14 | 30.08 | 31.06 | 804,333 | +0.81(+2.69%) |
Aug 07, 2008 | 30.01 | 30.62 | 29.76 | 30.24 | 1,042,656 | +0.02(+0.06%) |
Aug 06, 2008 | 30.09 | 30.34 | 29.98 | 30.23 | 553,355 | -0.03(-0.11%) |
Aug 05, 2008 | 29.93 | 30.33 | 29.69 | 30.26 | 1,492,581 | +0.63(+2.11%) |
Aug 04, 2008 | 29.88 | 30.08 | 29.56 | 29.63 | 891,989 | -0.31(-1.05%) |