Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.24 | 21.76 | 20.14 | 21.47 | 0 | +1.13(+5.54%) |
Oct 30, 2008 | 20.78 | 20.98 | 20.12 | 20.34 | 1,268,075 | +0.00(+0.00%) |
Oct 29, 2008 | 19.68 | 21.05 | 19.41 | 20.34 | 1,510,113 | +0.86(+4.41%) |
Oct 28, 2008 | 18.86 | 19.85 | 18.60 | 19.49 | 2,250,650 | +1.07(+5.79%) |
Oct 27, 2008 | 18.49 | 18.66 | 17.90 | 18.42 | 883,933 | -0.13(-0.72%) |
Oct 24, 2008 | 17.66 | 18.85 | 17.32 | 18.55 | 0 | +0.21(+1.14%) |
Oct 23, 2008 | 18.64 | 18.75 | 17.60 | 18.35 | 1,080,711 | -0.21(-1.15%) |
Oct 22, 2008 | 18.89 | 19.13 | 18.33 | 18.56 | 760,433 | -0.72(-3.73%) |
Oct 21, 2008 | 19.29 | 19.59 | 19.09 | 19.28 | 586,929 | -0.26(-1.32%) |
Oct 20, 2008 | 18.99 | 19.54 | 18.77 | 19.54 | 680,071 | +0.65(+3.41%) |
Oct 17, 2008 | 18.74 | 19.84 | 17.84 | 18.89 | 0 | -0.26(-1.37%) |
Oct 16, 2008 | 18.49 | 19.21 | 17.84 | 19.15 | 1,026,106 | +0.57(+3.04%) |
Oct 15, 2008 | 19.81 | 20.21 | 18.59 | 18.59 | 909,980 | -1.50(-7.48%) |
Oct 14, 2008 | 20.32 | 20.57 | 19.67 | 20.09 | 1,263,171 | +0.12(+0.60%) |
Oct 13, 2008 | 19.96 | 19.97 | 19.27 | 19.97 | 1,024,891 | +1.07(+5.67%) |
Oct 10, 2008 | 18.95 | 19.09 | 17.83 | 18.90 | 0 | -0.42(-2.16%) |
Oct 09, 2008 | 20.94 | 21.00 | 19.32 | 19.32 | 1,736,028 | -1.54(-7.40%) |
Oct 08, 2008 | 21.06 | 21.60 | 20.82 | 20.86 | 1,694,427 | -0.56(-2.60%) |
Oct 07, 2008 | 22.02 | 22.38 | 21.18 | 21.42 | 1,547,816 | -0.41(-1.89%) |
Oct 06, 2008 | 22.33 | 22.44 | 21.06 | 21.83 | 1,324,028 | -0.75(-3.34%) |
Oct 03, 2008 | 23.30 | 23.51 | 22.58 | 22.58 | 0 | -0.47(-2.02%) |
Oct 02, 2008 | 23.37 | 24.07 | 22.93 | 23.05 | 757,819 | -0.55(-2.31%) |
Oct 01, 2008 | 23.99 | 24.01 | 23.44 | 23.60 | 729,439 | -0.47(-1.96%) |
Sep 30, 2008 | 23.79 | 24.23 | 23.20 | 24.07 | 1,212,107 | +0.40(+1.70%) |
Sep 29, 2008 | 24.19 | 24.43 | 23.18 | 23.66 | 1,366,320 | -0.76(-3.13%) |
Sep 26, 2008 | 23.61 | 24.47 | 23.46 | 24.43 | 0 | +0.66(+2.80%) |
Sep 25, 2008 | 24.07 | 24.08 | 23.48 | 23.76 | 732,161 | -0.20(-0.83%) |
Sep 24, 2008 | 27.29 | 27.29 | 23.83 | 23.96 | 859,549 | +0.14(+0.60%) |
Sep 23, 2008 | 23.67 | 24.12 | 23.64 | 23.82 | 843,324 | +0.06(+0.27%) |
Sep 22, 2008 | 23.68 | 24.21 | 23.47 | 23.75 | 1,002,419 | -0.13(-0.54%) |
Sep 19, 2008 | 24.11 | 25.04 | 23.72 | 23.88 | 0 | +0.06(+0.27%) |
Sep 18, 2008 | 23.51 | 24.05 | 23.32 | 23.82 | 1,901,395 | +0.62(+2.67%) |
Sep 17, 2008 | 22.52 | 23.67 | 22.47 | 23.20 | 1,616,242 | +0.36(+1.59%) |
Sep 16, 2008 | 22.29 | 22.84 | 22.29 | 22.84 | 1,138,257 | +0.38(+1.70%) |
Sep 15, 2008 | 21.88 | 22.88 | 21.83 | 22.45 | 627,506 | -0.18(-0.81%) |
Sep 12, 2008 | 22.40 | 22.87 | 22.30 | 22.64 | 0 | -0.02(-0.09%) |
Sep 11, 2008 | 22.48 | 23.09 | 22.25 | 22.66 | 1,104,362 | -0.10(-0.46%) |
Sep 10, 2008 | 23.23 | 23.37 | 22.60 | 22.76 | 1,458,066 | -0.30(-1.31%) |
Sep 09, 2008 | 23.00 | 23.44 | 22.94 | 23.06 | 933,000 | +0.13(+0.56%) |
Sep 08, 2008 | 22.85 | 23.09 | 22.64 | 22.94 | 840,039 | +0.52(+2.30%) |
Sep 05, 2008 | 22.54 | 22.66 | 22.28 | 22.42 | 0 | -0.16(-0.70%) |
Sep 04, 2008 | 22.75 | 22.92 | 22.55 | 22.58 | 1,171,315 | -0.28(-1.24%) |
Sep 03, 2008 | 22.75 | 22.94 | 22.69 | 22.86 | 1,302,062 | +0.02(+0.11%) |
Sep 02, 2008 | 23.09 | 23.23 | 22.67 | 22.84 | 879,633 | -0.05(-0.22%) |
Aug 29, 2008 | 23.00 | 23.09 | 22.80 | 22.89 | 0 | -0.18(-0.80%) |
Aug 28, 2008 | 22.90 | 23.22 | 22.74 | 23.07 | 669,598 | +0.21(+0.91%) |
Aug 27, 2008 | 22.60 | 23.13 | 22.58 | 22.86 | 616,847 | +0.22(+0.96%) |
Aug 26, 2008 | 22.58 | 22.69 | 22.50 | 22.64 | 696,004 | +0.06(+0.26%) |
Aug 25, 2008 | 22.84 | 22.84 | 22.53 | 22.58 | 564,475 | -0.25(-1.11%) |
Aug 22, 2008 | 22.77 | 22.94 | 22.70 | 22.84 | 0 | +0.15(+0.66%) |
Aug 21, 2008 | 22.55 | 22.77 | 22.37 | 22.69 | 852,959 | -0.08(-0.35%) |
Aug 20, 2008 | 22.81 | 23.04 | 22.68 | 22.77 | 1,184,978 | -0.01(-0.07%) |
Aug 19, 2008 | 22.69 | 22.87 | 22.68 | 22.78 | 623,737 | +0.02(+0.11%) |
Aug 18, 2008 | 23.02 | 23.06 | 22.70 | 22.76 | 595,284 | -0.16(-0.71%) |
Aug 15, 2008 | 22.91 | 23.41 | 22.69 | 22.92 | 0 | -0.00(-0.02%) |
Aug 14, 2008 | 22.89 | 23.00 | 22.70 | 22.93 | 1,364,842 | +0.00(+0.00%) |
Aug 13, 2008 | 22.73 | 23.06 | 22.54 | 22.93 | 594,288 | +0.13(+0.57%) |
Aug 12, 2008 | 22.86 | 22.86 | 22.56 | 22.80 | 653,275 | +0.05(+0.22%) |
Aug 11, 2008 | 22.74 | 22.90 | 22.64 | 22.75 | 873,210 | -0.04(-0.20%) |
Aug 08, 2008 | 22.57 | 22.90 | 22.57 | 22.79 | 819,584 | +0.19(+0.86%) |
Aug 07, 2008 | 22.56 | 22.76 | 22.54 | 22.60 | 1,018,241 | -0.04(-0.20%) |
Aug 06, 2008 | 22.62 | 22.83 | 22.33 | 22.64 | 1,095,648 | +0.02(+0.11%) |
Aug 05, 2008 | 22.58 | 22.75 | 22.42 | 22.62 | 1,360,582 | +0.16(+0.73%) |
Aug 04, 2008 | 22.30 | 22.63 | 22.28 | 22.45 | 1,148,105 | +0.04(+0.20%) |