Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.75 | 20.63 | 19.36 | 20.26 | 731,521 | +0.43(+2.18%) |
Oct 30, 2008 | 18.65 | 19.89 | 18.31 | 19.82 | 585,220 | +1.77(+9.80%) |
Oct 29, 2008 | 17.37 | 18.88 | 16.48 | 18.06 | 760,942 | +0.88(+5.09%) |
Oct 28, 2008 | 16.19 | 17.22 | 15.73 | 17.18 | 779,881 | +1.24(+7.80%) |
Oct 27, 2008 | 16.77 | 17.43 | 15.90 | 15.94 | 717,186 | -1.03(-6.08%) |
Oct 24, 2008 | 16.02 | 17.48 | 15.66 | 16.97 | 637,512 | -0.93(-5.20%) |
Oct 23, 2008 | 18.33 | 18.86 | 16.66 | 17.90 | 818,242 | -0.29(-1.62%) |
Oct 22, 2008 | 18.83 | 19.28 | 17.73 | 18.19 | 675,426 | -1.24(-6.40%) |
Oct 21, 2008 | 19.45 | 20.09 | 18.93 | 19.44 | 621,471 | -0.26(-1.31%) |
Oct 20, 2008 | 18.53 | 19.74 | 18.36 | 19.69 | 563,738 | +1.38(+7.55%) |
Oct 17, 2008 | 17.00 | 19.30 | 16.12 | 18.31 | 1,067,796 | +0.64(+3.60%) |
Oct 16, 2008 | 16.46 | 18.16 | 16.03 | 17.68 | 917,987 | +1.23(+7.45%) |
Oct 15, 2008 | 18.29 | 18.61 | 16.45 | 16.45 | 1,211,435 | -2.16(-11.58%) |
Oct 14, 2008 | 18.43 | 18.88 | 17.98 | 18.61 | 1,650,668 | +0.73(+4.07%) |
Oct 13, 2008 | 16.35 | 18.06 | 16.19 | 17.88 | 1,327,558 | +2.20(+14.04%) |
Oct 10, 2008 | 14.96 | 16.07 | 13.75 | 15.68 | 1,626,395 | +0.33(+2.16%) |
Oct 09, 2008 | 16.61 | 17.27 | 15.32 | 15.35 | 1,680,725 | -0.89(-5.50%) |
Oct 08, 2008 | 15.61 | 17.01 | 15.58 | 16.24 | 1,480,496 | +0.39(+2.44%) |
Oct 07, 2008 | 17.15 | 17.68 | 15.78 | 15.85 | 878,393 | -1.51(-8.70%) |
Oct 06, 2008 | 18.42 | 18.47 | 16.04 | 17.36 | 1,907,014 | -1.19(-6.41%) |
Oct 03, 2008 | 19.77 | 21.14 | 18.50 | 18.55 | 1,652,948 | -0.88(-4.50%) |
Oct 02, 2008 | 20.69 | 20.89 | 18.76 | 19.43 | 1,529,444 | -1.37(-6.60%) |
Oct 01, 2008 | 21.72 | 22.18 | 20.42 | 20.80 | 1,046,905 | -1.36(-6.15%) |
Sep 30, 2008 | 21.49 | 22.34 | 21.21 | 22.16 | 1,032,544 | +0.80(+3.75%) |
Sep 29, 2008 | 22.85 | 22.85 | 20.40 | 21.36 | 1,852,025 | -2.12(-9.02%) |
Sep 26, 2008 | 23.99 | 24.20 | 22.81 | 23.48 | 1,115,258 | -1.03(-4.21%) |
Sep 25, 2008 | 24.34 | 24.74 | 24.02 | 24.51 | 718,593 | +0.37(+1.53%) |
Sep 24, 2008 | 24.87 | 25.74 | 23.80 | 24.14 | 853,289 | -0.64(-2.60%) |
Sep 23, 2008 | 26.53 | 26.59 | 24.74 | 24.79 | 929,876 | -0.96(-3.72%) |
Sep 22, 2008 | 25.85 | 26.87 | 25.67 | 25.75 | 1,057,938 | -0.35(-1.34%) |
Sep 19, 2008 | 26.75 | 27.77 | 25.80 | 26.10 | 2,055,588 | +0.81(+3.21%) |
Sep 18, 2008 | 24.20 | 25.64 | 23.32 | 25.29 | 993,875 | +1.57(+6.60%) |
Sep 17, 2008 | 24.75 | 25.07 | 23.27 | 23.72 | 778,697 | -1.37(-5.47%) |
Sep 16, 2008 | 24.27 | 25.11 | 23.72 | 25.09 | 762,113 | +0.36(+1.45%) |
Sep 15, 2008 | 24.86 | 25.45 | 24.50 | 24.73 | 571,010 | -0.61(-2.40%) |
Sep 12, 2008 | 25.32 | 25.51 | 24.83 | 25.34 | 442,225 | +0.01(+0.04%) |
Sep 11, 2008 | 24.84 | 25.41 | 24.39 | 25.33 | 584,329 | +0.27(+1.07%) |
Sep 10, 2008 | 24.52 | 25.33 | 24.45 | 25.07 | 557,629 | +0.79(+3.26%) |
Sep 09, 2008 | 25.40 | 25.98 | 24.25 | 24.27 | 604,001 | -1.02(-4.04%) |
Sep 08, 2008 | 25.12 | 26.04 | 24.87 | 25.30 | 564,385 | +0.65(+2.65%) |
Sep 05, 2008 | 24.85 | 25.06 | 23.93 | 24.64 | 672,213 | -0.41(-1.65%) |
Sep 04, 2008 | 26.11 | 26.23 | 24.87 | 25.06 | 640,946 | -1.25(-4.76%) |
Sep 03, 2008 | 26.14 | 26.71 | 25.96 | 26.31 | 615,915 | +0.18(+0.67%) |
Sep 02, 2008 | 26.78 | 27.03 | 25.92 | 26.13 | 599,276 | -0.19(-0.73%) |
Aug 29, 2008 | 26.59 | 26.82 | 26.14 | 26.33 | 438,620 | -0.29(-1.07%) |
Aug 28, 2008 | 25.80 | 26.71 | 25.80 | 26.61 | 341,607 | +0.82(+3.18%) |
Aug 27, 2008 | 25.60 | 26.06 | 25.60 | 25.79 | 605,357 | +0.25(+0.97%) |
Aug 26, 2008 | 25.93 | 26.24 | 25.30 | 25.54 | 286,751 | -0.30(-1.18%) |
Aug 25, 2008 | 26.32 | 26.71 | 25.79 | 25.85 | 674,549 | -0.47(-1.79%) |
Aug 22, 2008 | 26.03 | 26.71 | 25.80 | 26.32 | 561,325 | +0.50(+1.93%) |
Aug 21, 2008 | 26.14 | 26.50 | 25.54 | 25.82 | 392,832 | -0.44(-1.68%) |
Aug 20, 2008 | 25.86 | 26.39 | 25.47 | 26.26 | 421,332 | +0.11(+0.42%) |
Aug 19, 2008 | 26.10 | 26.32 | 25.91 | 26.15 | 492,507 | -0.12(-0.46%) |
Aug 18, 2008 | 26.71 | 26.84 | 26.00 | 26.27 | 432,325 | -0.28(-1.04%) |
Aug 15, 2008 | 26.18 | 26.71 | 25.99 | 26.55 | 1,071,026 | +0.67(+2.60%) |
Aug 14, 2008 | 25.89 | 25.98 | 24.69 | 25.88 | 1,040,461 | -0.51(-1.92%) |
Aug 13, 2008 | 26.83 | 26.87 | 26.13 | 26.38 | 879,671 | -0.20(-0.76%) |
Aug 12, 2008 | 27.17 | 27.27 | 26.39 | 26.59 | 690,060 | -0.75(-2.73%) |
Aug 11, 2008 | 26.80 | 27.64 | 26.62 | 27.33 | 1,278,128 | +0.86(+3.24%) |
Aug 08, 2008 | 26.48 | 26.82 | 26.28 | 26.47 | 759,757 | -0.24(-0.90%) |
Aug 07, 2008 | 26.51 | 26.90 | 26.42 | 26.71 | 831,028 | -0.20(-0.75%) |
Aug 06, 2008 | 26.48 | 26.99 | 26.36 | 26.92 | 915,687 | +0.26(+0.97%) |
Aug 05, 2008 | 26.83 | 27.02 | 26.18 | 26.66 | 1,112,080 | +0.03(+0.10%) |
Aug 04, 2008 | 26.57 | 27.11 | 26.45 | 26.63 | 1,834,866 | +0.05(+0.17%) |