Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.15 | 17.47 | 15.12 | 16.95 | 2,194,785 | -2.50(-12.86%) |
Oct 30, 2008 | 19.93 | 20.19 | 18.80 | 19.45 | 610,064 | +0.15(+0.77%) |
Oct 29, 2008 | 19.13 | 20.25 | 18.91 | 19.30 | 951,247 | +0.57(+3.03%) |
Oct 28, 2008 | 17.26 | 18.80 | 15.88 | 18.74 | 1,309,417 | +2.02(+12.06%) |
Oct 27, 2008 | 17.27 | 17.91 | 16.68 | 16.72 | 1,098,546 | -0.75(-4.32%) |
Oct 24, 2008 | 16.84 | 18.04 | 16.27 | 17.48 | 914,153 | -0.61(-3.39%) |
Oct 23, 2008 | 18.60 | 18.81 | 17.27 | 18.09 | 872,571 | -0.45(-2.42%) |
Oct 22, 2008 | 19.16 | 19.28 | 17.88 | 18.54 | 879,313 | -1.07(-5.45%) |
Oct 21, 2008 | 19.95 | 20.31 | 19.45 | 19.60 | 635,742 | -0.23(-1.17%) |
Oct 20, 2008 | 19.12 | 19.84 | 19.01 | 19.84 | 604,638 | +0.42(+2.15%) |
Oct 17, 2008 | 18.77 | 19.99 | 18.67 | 19.42 | 927,434 | +0.10(+0.50%) |
Oct 16, 2008 | 18.39 | 19.47 | 17.24 | 19.32 | 1,569,215 | +1.05(+5.72%) |
Oct 15, 2008 | 19.89 | 19.90 | 18.27 | 18.27 | 616,287 | -1.64(-8.25%) |
Oct 14, 2008 | 20.48 | 20.70 | 19.42 | 19.92 | 796,394 | -0.31(-1.55%) |
Oct 13, 2008 | 18.32 | 20.23 | 18.18 | 20.23 | 737,882 | +2.11(+11.66%) |
Oct 10, 2008 | 16.88 | 18.45 | 15.65 | 18.12 | 1,624,586 | +0.09(+0.50%) |
Oct 09, 2008 | 19.55 | 19.63 | 17.72 | 18.03 | 811,974 | -1.02(-5.33%) |
Oct 08, 2008 | 18.76 | 19.63 | 18.13 | 19.04 | 1,049,548 | -0.28(-1.47%) |
Oct 07, 2008 | 20.39 | 20.58 | 18.83 | 19.33 | 708,133 | -0.77(-3.83%) |
Oct 06, 2008 | 20.90 | 20.97 | 19.26 | 20.10 | 724,298 | -1.31(-6.14%) |
Oct 03, 2008 | 22.46 | 22.63 | 21.38 | 21.41 | 453,881 | -1.13(-5.00%) |
Oct 02, 2008 | 23.05 | 23.14 | 22.26 | 22.54 | 644,017 | -0.84(-3.58%) |
Oct 01, 2008 | 22.89 | 23.52 | 22.60 | 23.38 | 679,080 | +0.22(+0.97%) |
Sep 30, 2008 | 22.49 | 23.29 | 22.19 | 23.15 | 505,892 | +1.47(+6.79%) |
Sep 29, 2008 | 22.92 | 22.92 | 21.08 | 21.68 | 530,466 | -1.75(-7.49%) |
Sep 26, 2008 | 23.84 | 23.99 | 23.15 | 23.43 | 0 | -0.74(-3.06%) |
Sep 25, 2008 | 24.74 | 24.80 | 23.88 | 24.17 | 755,887 | -0.01(-0.06%) |
Sep 24, 2008 | 24.67 | 24.67 | 23.94 | 24.19 | 418,054 | -0.53(-2.14%) |
Sep 23, 2008 | 24.76 | 25.20 | 24.26 | 24.72 | 866,406 | -0.04(-0.18%) |
Sep 22, 2008 | 26.53 | 26.53 | 24.58 | 24.76 | 575,118 | -1.84(-6.91%) |
Sep 19, 2008 | 27.71 | 27.72 | 25.72 | 26.60 | 0 | +0.84(+3.25%) |
Sep 18, 2008 | 26.75 | 27.45 | 24.84 | 25.76 | 2,510,767 | -0.44(-1.68%) |
Sep 17, 2008 | 27.30 | 27.36 | 25.74 | 26.21 | 1,301,821 | -1.64(-5.90%) |
Sep 16, 2008 | 27.12 | 28.68 | 27.09 | 27.85 | 1,084,225 | -0.60(-2.13%) |
Sep 15, 2008 | 27.59 | 29.05 | 27.30 | 28.45 | 1,006,728 | +0.02(+0.08%) |
Sep 12, 2008 | 27.43 | 28.48 | 27.14 | 28.43 | 449,421 | +0.74(+2.67%) |
Sep 11, 2008 | 26.78 | 27.73 | 26.50 | 27.69 | 617,531 | +0.49(+1.78%) |
Sep 10, 2008 | 27.38 | 27.57 | 26.66 | 27.21 | 745,924 | -0.23(-0.84%) |
Sep 09, 2008 | 28.23 | 28.80 | 27.09 | 27.44 | 1,269,562 | -0.60(-2.13%) |
Sep 08, 2008 | 27.36 | 28.07 | 26.85 | 28.04 | 590,949 | +1.11(+4.10%) |
Sep 05, 2008 | 26.05 | 27.03 | 25.85 | 26.93 | 0 | +0.63(+2.38%) |
Sep 04, 2008 | 26.47 | 26.74 | 26.15 | 26.30 | 850,482 | -1.03(-3.77%) |
Sep 03, 2008 | 26.91 | 27.50 | 26.80 | 27.33 | 648,693 | -0.11(-0.41%) |
Sep 02, 2008 | 26.74 | 28.21 | 26.74 | 27.45 | 1,148,058 | +1.54(+5.94%) |
Aug 29, 2008 | 25.77 | 26.21 | 25.75 | 25.91 | 390,611 | -0.69(-2.61%) |
Aug 28, 2008 | 25.80 | 26.60 | 25.76 | 26.60 | 286,242 | +0.96(+3.76%) |
Aug 27, 2008 | 25.32 | 25.74 | 25.17 | 25.64 | 241,879 | +0.13(+0.53%) |
Aug 26, 2008 | 25.35 | 25.80 | 25.21 | 25.50 | 239,546 | -0.11(-0.44%) |
Aug 25, 2008 | 26.25 | 26.27 | 25.49 | 25.62 | 167,896 | -0.73(-2.78%) |
Aug 22, 2008 | 25.76 | 26.40 | 25.70 | 26.35 | 348,424 | +0.94(+3.70%) |
Aug 21, 2008 | 25.20 | 25.61 | 25.06 | 25.41 | 363,415 | +0.06(+0.24%) |
Aug 20, 2008 | 25.52 | 25.85 | 25.07 | 25.35 | 335,131 | -0.64(-2.47%) |
Aug 19, 2008 | 26.31 | 26.39 | 25.65 | 25.99 | 424,579 | -0.88(-3.28%) |
Aug 18, 2008 | 27.27 | 27.36 | 26.68 | 26.87 | 398,070 | -0.87(-3.15%) |
Aug 15, 2008 | 27.11 | 28.01 | 27.09 | 27.74 | 0 | +0.09(+0.32%) |
Aug 14, 2008 | 26.37 | 27.78 | 26.36 | 27.65 | 955,684 | +0.87(+3.26%) |
Aug 13, 2008 | 26.93 | 27.34 | 26.53 | 26.78 | 693,327 | -1.14(-4.07%) |
Aug 12, 2008 | 28.35 | 28.94 | 27.80 | 27.92 | 589,681 | -1.08(-3.73%) |
Aug 11, 2008 | 28.48 | 29.57 | 28.40 | 29.00 | 454,850 | +0.45(+1.57%) |
Aug 08, 2008 | 27.37 | 28.65 | 27.31 | 28.55 | 367,651 | +1.64(+6.08%) |
Aug 07, 2008 | 27.27 | 27.45 | 26.83 | 26.91 | 409,456 | -1.61(-5.65%) |
Aug 06, 2008 | 28.52 | 28.61 | 27.89 | 28.53 | 376,691 | -0.26(-0.91%) |
Aug 05, 2008 | 27.89 | 28.79 | 27.70 | 28.79 | 397,496 | +2.14(+8.01%) |
Aug 04, 2008 | 26.49 | 26.94 | 26.25 | 26.65 | 279,980 | +0.53(+2.03%) |