Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.84 | 20.54 | 19.59 | 20.26 | 261,727 | +0.46(+2.30%) |
Oct 30, 2008 | 19.97 | 20.04 | 19.32 | 19.81 | 279,838 | +0.64(+3.33%) |
Oct 29, 2008 | 19.02 | 20.06 | 18.84 | 19.17 | 195,748 | +0.12(+0.65%) |
Oct 28, 2008 | 18.22 | 19.04 | 17.34 | 19.04 | 290,037 | +1.56(+8.91%) |
Oct 27, 2008 | 17.75 | 18.40 | 17.45 | 17.49 | 127,508 | -0.61(-3.35%) |
Oct 24, 2008 | 16.65 | 18.44 | 16.54 | 18.09 | 331,703 | -0.73(-3.86%) |
Oct 23, 2008 | 18.90 | 19.30 | 17.93 | 18.82 | 558,870 | -0.12(-0.63%) |
Oct 22, 2008 | 19.74 | 19.74 | 18.38 | 18.94 | 366,085 | -1.12(-5.58%) |
Oct 21, 2008 | 20.44 | 20.68 | 19.96 | 20.06 | 153,541 | -0.48(-2.35%) |
Oct 20, 2008 | 20.03 | 20.54 | 19.83 | 20.54 | 216,066 | +0.67(+3.36%) |
Oct 17, 2008 | 19.36 | 20.74 | 19.36 | 19.87 | 527,081 | -0.24(-1.21%) |
Oct 16, 2008 | 19.39 | 20.11 | 18.44 | 20.11 | 364,562 | +0.74(+3.84%) |
Oct 15, 2008 | 21.18 | 21.18 | 19.36 | 19.37 | 484,860 | -2.02(-9.44%) |
Oct 14, 2008 | 24.04 | 24.04 | 20.80 | 21.39 | 375,918 | -0.29(-1.35%) |
Oct 13, 2008 | 21.54 | 21.72 | 20.61 | 21.68 | 474,561 | +1.51(+7.51%) |
Oct 10, 2008 | 17.96 | 20.49 | 17.95 | 20.17 | 801,795 | +0.19(+0.95%) |
Oct 09, 2008 | 21.50 | 21.76 | 19.74 | 19.98 | 486,653 | -1.24(-5.84%) |
Oct 08, 2008 | 20.41 | 21.98 | 20.41 | 21.22 | 402,408 | -0.08(-0.35%) |
Oct 07, 2008 | 22.79 | 23.48 | 21.26 | 21.29 | 475,308 | -1.05(-4.70%) |
Oct 06, 2008 | 22.20 | 22.44 | 21.16 | 22.34 | 495,622 | -0.56(-2.45%) |
Oct 03, 2008 | 23.71 | 24.12 | 22.90 | 22.90 | 349,813 | -0.39(-1.69%) |
Oct 02, 2008 | 25.01 | 25.01 | 23.20 | 23.30 | 300,128 | -1.57(-6.32%) |
Oct 01, 2008 | 25.42 | 25.42 | 24.55 | 24.87 | 639,670 | -0.55(-2.16%) |
Sep 30, 2008 | 25.41 | 26.04 | 24.63 | 25.42 | 264,415 | +0.81(+3.27%) |
Sep 29, 2008 | 25.65 | 25.98 | 24.46 | 24.61 | 386,628 | -1.74(-6.59%) |
Sep 26, 2008 | 25.35 | 26.37 | 25.12 | 26.35 | 0 | -0.13(-0.50%) |
Sep 25, 2008 | 25.90 | 26.69 | 25.85 | 26.48 | 350,491 | +0.45(+1.73%) |
Sep 24, 2008 | 26.23 | 26.46 | 25.90 | 26.03 | 549,763 | -0.42(-1.57%) |
Sep 23, 2008 | 27.02 | 27.22 | 26.40 | 26.45 | 224,456 | -0.64(-2.37%) |
Sep 22, 2008 | 28.46 | 28.46 | 26.99 | 27.09 | 237,357 | -0.90(-3.21%) |
Sep 19, 2008 | 30.99 | 31.43 | 27.14 | 27.99 | 0 | +1.04(+3.84%) |
Sep 18, 2008 | 26.29 | 27.10 | 25.28 | 26.95 | 667,183 | +0.97(+3.71%) |
Sep 17, 2008 | 26.67 | 26.71 | 25.94 | 25.98 | 312,621 | -1.20(-4.43%) |
Sep 16, 2008 | 26.34 | 27.38 | 26.02 | 27.19 | 589,680 | +0.14(+0.52%) |
Sep 15, 2008 | 27.14 | 27.79 | 26.98 | 27.05 | 505,527 | -1.13(-4.02%) |
Sep 12, 2008 | 27.94 | 28.23 | 27.76 | 28.18 | 253,206 | -0.02(-0.08%) |
Sep 11, 2008 | 27.45 | 28.21 | 27.22 | 28.20 | 252,863 | +0.42(+1.50%) |
Sep 10, 2008 | 27.72 | 28.05 | 27.53 | 27.79 | 90,342 | +0.17(+0.61%) |
Sep 09, 2008 | 28.68 | 28.71 | 27.62 | 27.62 | 129,396 | -0.95(-3.32%) |
Sep 08, 2008 | 29.26 | 29.28 | 28.21 | 28.57 | 347,116 | +0.49(+1.76%) |
Sep 05, 2008 | 27.95 | 28.13 | 27.54 | 28.07 | 0 | +0.00(+0.02%) |
Sep 04, 2008 | 28.92 | 28.92 | 27.94 | 28.07 | 382,207 | -1.02(-3.52%) |
Sep 03, 2008 | 29.35 | 29.43 | 28.90 | 29.09 | 451,611 | -0.23(-0.77%) |
Sep 02, 2008 | 29.82 | 30.09 | 29.22 | 29.32 | 98,954 | -0.10(-0.33%) |
Aug 29, 2008 | 29.77 | 29.82 | 29.42 | 29.42 | 52,163 | -0.38(-1.28%) |
Aug 28, 2008 | 29.38 | 29.84 | 29.38 | 29.80 | 125,079 | +0.62(+2.14%) |
Aug 27, 2008 | 28.82 | 29.44 | 28.81 | 29.17 | 84,543 | +0.27(+0.92%) |
Aug 26, 2008 | 28.84 | 28.94 | 28.67 | 28.91 | 269,582 | +0.02(+0.08%) |
Aug 25, 2008 | 29.48 | 29.50 | 28.76 | 28.88 | 126,715 | -0.55(-1.88%) |
Aug 22, 2008 | 29.08 | 29.50 | 29.08 | 29.44 | 113,524 | +0.38(+1.31%) |
Aug 21, 2008 | 28.71 | 29.12 | 28.71 | 29.06 | 94,189 | -0.01(-0.03%) |
Aug 20, 2008 | 29.03 | 29.19 | 28.72 | 29.07 | 209,621 | +0.04(+0.14%) |
Aug 19, 2008 | 29.32 | 29.32 | 28.94 | 29.03 | 106,271 | -0.51(-1.74%) |
Aug 18, 2008 | 29.88 | 30.06 | 29.35 | 29.54 | 104,233 | -0.34(-1.14%) |
Aug 15, 2008 | 29.58 | 29.99 | 29.58 | 29.88 | 0 | +0.18(+0.62%) |
Aug 14, 2008 | 29.21 | 29.91 | 29.21 | 29.70 | 159,229 | +0.19(+0.65%) |
Aug 13, 2008 | 29.53 | 29.60 | 29.11 | 29.50 | 153,904 | -0.10(-0.33%) |
Aug 12, 2008 | 30.10 | 30.10 | 29.49 | 29.60 | 96,880 | -0.29(-0.98%) |
Aug 11, 2008 | 29.81 | 30.11 | 29.55 | 29.89 | 133,648 | +0.15(+0.52%) |
Aug 08, 2008 | 29.07 | 29.84 | 28.88 | 29.74 | 90,909 | +0.84(+2.89%) |
Aug 07, 2008 | 28.99 | 29.27 | 28.87 | 28.90 | 131,883 | -0.40(-1.36%) |
Aug 06, 2008 | 29.17 | 29.38 | 28.95 | 29.30 | 120,139 | +0.14(+0.49%) |
Aug 05, 2008 | 28.54 | 29.17 | 28.54 | 29.16 | 444,473 | +0.73(+2.57%) |
Aug 04, 2008 | 28.66 | 28.88 | 28.35 | 28.43 | 165,240 | -0.34(-1.18%) |