Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 22.84 | 23.07 | 22.41 | 22.59 | 493,213 | -0.25(-1.10%) |
Oct 30, 2008 | 22.43 | 23.07 | 21.98 | 22.84 | 509,908 | +0.97(+4.42%) |
Oct 29, 2008 | 22.07 | 22.62 | 21.68 | 21.87 | 578,602 | -0.33(-1.49%) |
Oct 28, 2008 | 20.87 | 22.32 | 20.05 | 22.20 | 667,299 | +1.93(+9.50%) |
Oct 27, 2008 | 20.89 | 21.21 | 20.27 | 20.27 | 678,502 | -0.80(-3.79%) |
Oct 24, 2008 | 20.80 | 21.35 | 20.02 | 21.07 | 1,147,194 | -0.64(-2.97%) |
Oct 23, 2008 | 20.95 | 22.03 | 20.21 | 21.72 | 1,243,630 | +0.86(+4.10%) |
Oct 22, 2008 | 21.54 | 21.74 | 20.19 | 20.86 | 600,989 | -1.34(-6.03%) |
Oct 21, 2008 | 22.80 | 22.85 | 22.07 | 22.20 | 567,749 | -0.76(-3.29%) |
Oct 20, 2008 | 21.24 | 22.96 | 21.24 | 22.96 | 566,323 | +1.83(+8.64%) |
Oct 17, 2008 | 20.75 | 22.23 | 20.30 | 21.13 | 780,224 | +0.19(+0.89%) |
Oct 16, 2008 | 20.09 | 20.96 | 19.33 | 20.94 | 928,299 | +0.84(+4.19%) |
Oct 15, 2008 | 21.51 | 21.51 | 20.10 | 20.10 | 459,239 | -1.92(-8.70%) |
Oct 14, 2008 | 23.64 | 23.95 | 21.04 | 22.02 | 584,993 | -0.06(-0.29%) |
Oct 13, 2008 | 20.74 | 22.08 | 20.08 | 22.08 | 393,797 | +1.95(+9.71%) |
Oct 10, 2008 | 18.97 | 20.25 | 17.73 | 20.13 | 1,109,023 | -0.54(-2.60%) |
Oct 09, 2008 | 22.06 | 22.10 | 20.36 | 20.67 | 972,053 | -1.21(-5.54%) |
Oct 08, 2008 | 21.75 | 22.54 | 21.35 | 21.88 | 542,029 | -0.37(-1.66%) |
Oct 07, 2008 | 23.07 | 23.56 | 22.19 | 22.25 | 391,466 | -0.99(-4.25%) |
Oct 06, 2008 | 23.79 | 24.77 | 22.35 | 23.23 | 736,660 | -1.29(-5.27%) |
Oct 03, 2008 | 24.91 | 25.40 | 24.39 | 24.52 | 558,771 | -0.19(-0.76%) |
Oct 02, 2008 | 25.35 | 25.47 | 24.63 | 24.71 | 376,372 | -0.79(-3.08%) |
Oct 01, 2008 | 25.02 | 25.65 | 25.02 | 25.50 | 523,283 | +0.23(+0.93%) |
Sep 30, 2008 | 25.48 | 25.76 | 25.01 | 25.26 | 324,189 | -0.20(-0.78%) |
Sep 29, 2008 | 26.65 | 26.65 | 25.07 | 25.46 | 758,258 | -1.21(-4.53%) |
Sep 26, 2008 | 26.42 | 26.70 | 25.72 | 26.67 | 0 | -0.20(-0.75%) |
Sep 25, 2008 | 26.29 | 27.02 | 26.04 | 26.87 | 303,144 | +0.70(+2.68%) |
Sep 24, 2008 | 26.46 | 26.46 | 25.85 | 26.17 | 103,472 | -0.29(-1.09%) |
Sep 23, 2008 | 26.75 | 27.02 | 26.44 | 26.46 | 312,927 | -0.36(-1.34%) |
Sep 22, 2008 | 27.87 | 27.87 | 26.72 | 26.82 | 422,185 | -0.55(-2.00%) |
Sep 19, 2008 | 28.39 | 28.39 | 26.68 | 27.37 | 0 | +0.89(+3.35%) |
Sep 18, 2008 | 25.59 | 26.71 | 25.59 | 26.48 | 1,363,014 | +0.80(+3.13%) |
Sep 17, 2008 | 26.28 | 26.87 | 25.64 | 25.67 | 1,254,683 | -1.34(-4.96%) |
Sep 16, 2008 | 26.33 | 27.19 | 25.84 | 27.01 | 1,434,638 | -0.17(-0.63%) |
Sep 15, 2008 | 27.37 | 27.91 | 27.16 | 27.19 | 1,046,732 | -0.98(-3.47%) |
Sep 12, 2008 | 27.62 | 28.32 | 27.62 | 28.16 | 651,658 | +0.40(+1.45%) |
Sep 11, 2008 | 27.87 | 27.87 | 27.00 | 27.76 | 2,067,212 | +0.32(+1.16%) |
Sep 10, 2008 | 27.32 | 27.60 | 27.29 | 27.44 | 379,845 | +0.17(+0.63%) |
Sep 09, 2008 | 27.94 | 28.36 | 27.24 | 27.27 | 703,367 | -0.90(-3.21%) |
Sep 08, 2008 | 28.35 | 28.35 | 27.56 | 28.17 | 698,258 | +0.57(+2.08%) |
Sep 05, 2008 | 27.96 | 27.98 | 27.34 | 27.60 | 0 | -0.49(-1.73%) |
Sep 04, 2008 | 28.37 | 28.46 | 27.91 | 28.08 | 626,753 | -0.33(-1.15%) |
Sep 03, 2008 | 28.66 | 28.74 | 28.25 | 28.41 | 317,480 | -0.37(-1.28%) |
Sep 02, 2008 | 28.98 | 29.42 | 28.73 | 28.78 | 319,901 | -0.51(-1.75%) |
Aug 29, 2008 | 29.88 | 29.88 | 29.26 | 29.29 | 0 | -0.45(-1.52%) |
Aug 28, 2008 | 29.73 | 29.76 | 29.50 | 29.74 | 162,464 | +0.17(+0.56%) |
Aug 27, 2008 | 29.48 | 29.67 | 28.70 | 29.58 | 148,022 | +0.27(+0.93%) |
Aug 26, 2008 | 29.01 | 29.39 | 28.97 | 29.31 | 304,738 | +0.27(+0.92%) |
Aug 25, 2008 | 29.18 | 29.33 | 28.90 | 29.04 | 152,622 | -0.25(-0.84%) |
Aug 22, 2008 | 29.37 | 29.46 | 29.25 | 29.29 | 74,566 | +0.04(+0.15%) |
Aug 21, 2008 | 29.00 | 29.35 | 28.92 | 29.24 | 218,691 | +0.22(+0.75%) |
Aug 20, 2008 | 28.85 | 29.04 | 28.80 | 29.02 | 197,315 | +0.23(+0.79%) |
Aug 19, 2008 | 28.74 | 28.84 | 28.71 | 28.80 | 119,799 | +0.04(+0.16%) |
Aug 18, 2008 | 28.93 | 28.94 | 28.69 | 28.75 | 159,056 | +0.05(+0.18%) |
Aug 15, 2008 | 28.48 | 28.75 | 28.48 | 28.70 | 0 | +0.14(+0.50%) |
Aug 14, 2008 | 28.78 | 28.78 | 28.39 | 28.56 | 225,163 | -0.24(-0.82%) |
Aug 13, 2008 | 28.49 | 28.92 | 28.45 | 28.79 | 225,460 | +0.26(+0.92%) |
Aug 12, 2008 | 28.89 | 29.04 | 28.37 | 28.53 | 207,838 | -0.51(-1.77%) |
Aug 11, 2008 | 28.97 | 29.12 | 28.64 | 29.04 | 222,751 | +0.25(+0.86%) |
Aug 08, 2008 | 28.55 | 28.80 | 28.28 | 28.80 | 256,275 | +0.30(+1.06%) |
Aug 07, 2008 | 28.51 | 28.90 | 28.32 | 28.49 | 265,781 | -0.14(-0.49%) |
Aug 06, 2008 | 28.61 | 28.97 | 28.50 | 28.64 | 216,372 | +0.06(+0.22%) |
Aug 05, 2008 | 28.33 | 28.71 | 28.12 | 28.57 | 372,664 | +0.27(+0.95%) |
Aug 04, 2008 | 28.72 | 28.85 | 28.27 | 28.30 | 295,926 | -0.47(-1.63%) |