Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.20 | 20.85 | 19.75 | 20.63 | 641,115 | +0.29(+1.44%) |
Oct 30, 2008 | 20.53 | 20.55 | 19.67 | 20.34 | 610,074 | +0.18(+0.90%) |
Oct 29, 2008 | 20.27 | 20.78 | 19.71 | 20.16 | 459,813 | +0.17(+0.83%) |
Oct 28, 2008 | 18.35 | 20.04 | 18.05 | 19.99 | 473,870 | +2.00(+11.11%) |
Oct 27, 2008 | 18.76 | 19.06 | 17.99 | 17.99 | 368,395 | -1.11(-5.83%) |
Oct 24, 2008 | 18.39 | 19.59 | 18.39 | 19.11 | 360,792 | -0.83(-4.16%) |
Oct 23, 2008 | 19.56 | 20.27 | 18.62 | 19.93 | 376,277 | +0.51(+2.64%) |
Oct 22, 2008 | 19.55 | 19.98 | 18.88 | 19.42 | 265,024 | -0.56(-2.81%) |
Oct 21, 2008 | 20.67 | 20.74 | 19.89 | 19.98 | 378,375 | -0.92(-4.42%) |
Oct 20, 2008 | 19.64 | 20.91 | 19.16 | 20.91 | 368,347 | +1.48(+7.60%) |
Oct 17, 2008 | 19.52 | 20.34 | 18.88 | 19.43 | 549,067 | -0.31(-1.56%) |
Oct 16, 2008 | 18.71 | 19.82 | 17.87 | 19.74 | 593,556 | +1.03(+5.53%) |
Oct 15, 2008 | 20.41 | 20.67 | 18.69 | 18.70 | 887,166 | -2.37(-11.24%) |
Oct 14, 2008 | 21.74 | 21.96 | 20.04 | 21.07 | 359,456 | -0.04(-0.19%) |
Oct 13, 2008 | 19.25 | 21.11 | 18.89 | 21.11 | 393,547 | +2.47(+13.26%) |
Oct 10, 2008 | 18.90 | 19.29 | 16.95 | 18.64 | 1,146,295 | -0.64(-3.32%) |
Oct 09, 2008 | 21.40 | 21.50 | 19.28 | 19.28 | 563,838 | -1.90(-8.99%) |
Oct 08, 2008 | 21.28 | 21.96 | 20.57 | 21.18 | 670,044 | -0.68(-3.11%) |
Oct 07, 2008 | 23.22 | 23.24 | 21.85 | 21.86 | 451,407 | -1.05(-4.58%) |
Oct 06, 2008 | 22.85 | 23.29 | 21.79 | 22.91 | 483,061 | -0.40(-1.73%) |
Oct 03, 2008 | 23.71 | 24.31 | 23.24 | 23.31 | 0 | -0.17(-0.74%) |
Oct 02, 2008 | 24.03 | 24.09 | 23.49 | 23.49 | 352,333 | -0.66(-2.71%) |
Oct 01, 2008 | 23.71 | 24.25 | 23.48 | 24.14 | 389,407 | +0.24(+1.02%) |
Sep 30, 2008 | 23.57 | 24.06 | 22.72 | 23.90 | 440,229 | +0.50(+2.13%) |
Sep 29, 2008 | 24.17 | 24.45 | 23.38 | 23.40 | 391,615 | -1.29(-5.21%) |
Sep 26, 2008 | 24.02 | 24.78 | 23.93 | 24.69 | 0 | +0.24(+0.97%) |
Sep 25, 2008 | 24.06 | 24.85 | 23.99 | 24.45 | 320,585 | +0.33(+1.38%) |
Sep 24, 2008 | 24.52 | 24.52 | 23.94 | 24.12 | 166,827 | -0.32(-1.29%) |
Sep 23, 2008 | 24.44 | 24.67 | 24.27 | 24.44 | 221,170 | -0.05(-0.19%) |
Sep 22, 2008 | 25.37 | 25.37 | 24.35 | 24.48 | 263,307 | -0.71(-2.82%) |
Sep 19, 2008 | 25.27 | 26.29 | 24.72 | 25.19 | 0 | +0.70(+2.84%) |
Sep 18, 2008 | 23.43 | 24.65 | 23.24 | 24.50 | 518,678 | +1.30(+5.58%) |
Sep 17, 2008 | 24.79 | 24.79 | 23.20 | 23.20 | 346,112 | -1.15(-4.73%) |
Sep 16, 2008 | 23.74 | 24.48 | 23.30 | 24.36 | 470,470 | +0.57(+2.39%) |
Sep 15, 2008 | 23.88 | 24.38 | 23.74 | 23.79 | 195,861 | -0.59(-2.43%) |
Sep 12, 2008 | 24.28 | 24.57 | 24.14 | 24.38 | 310,561 | +0.01(+0.03%) |
Sep 11, 2008 | 24.34 | 24.48 | 23.71 | 24.37 | 364,138 | +0.04(+0.16%) |
Sep 10, 2008 | 23.93 | 24.52 | 23.92 | 24.33 | 441,854 | +0.53(+2.22%) |
Sep 09, 2008 | 23.63 | 24.10 | 23.56 | 23.80 | 509,905 | +0.19(+0.80%) |
Sep 08, 2008 | 22.91 | 23.69 | 22.82 | 23.61 | 423,064 | +0.90(+3.96%) |
Sep 05, 2008 | 23.09 | 23.10 | 22.33 | 22.71 | 0 | -0.31(-1.34%) |
Sep 04, 2008 | 23.49 | 23.53 | 22.86 | 23.02 | 277,236 | -0.50(-2.12%) |
Sep 03, 2008 | 23.78 | 23.84 | 23.40 | 23.52 | 338,957 | -0.32(-1.33%) |
Sep 02, 2008 | 24.17 | 24.37 | 23.29 | 23.84 | 230,841 | -0.13(-0.56%) |
Aug 29, 2008 | 24.02 | 24.09 | 23.86 | 23.97 | 0 | -0.11(-0.46%) |
Aug 28, 2008 | 23.97 | 24.21 | 23.85 | 24.08 | 259,889 | +0.11(+0.46%) |
Aug 27, 2008 | 23.44 | 24.24 | 23.31 | 23.97 | 302,518 | +0.51(+2.19%) |
Aug 26, 2008 | 23.35 | 23.66 | 23.26 | 23.46 | 217,407 | +0.10(+0.44%) |
Aug 25, 2008 | 23.50 | 23.54 | 23.13 | 23.35 | 178,390 | -0.16(-0.67%) |
Aug 22, 2008 | 23.46 | 23.63 | 23.31 | 23.51 | 0 | +0.13(+0.57%) |
Aug 21, 2008 | 23.39 | 23.61 | 23.20 | 23.38 | 167,450 | -0.13(-0.54%) |
Aug 20, 2008 | 23.35 | 23.59 | 23.22 | 23.50 | 151,008 | +0.10(+0.44%) |
Aug 19, 2008 | 23.09 | 23.52 | 23.09 | 23.40 | 132,210 | +0.13(+0.54%) |
Aug 18, 2008 | 23.38 | 23.57 | 23.13 | 23.28 | 182,640 | -0.04(-0.17%) |
Aug 15, 2008 | 23.28 | 23.65 | 22.98 | 23.31 | 0 | +0.03(+0.14%) |
Aug 14, 2008 | 23.14 | 23.50 | 22.99 | 23.28 | 259,424 | -0.02(-0.07%) |
Aug 13, 2008 | 23.19 | 23.46 | 23.09 | 23.30 | 223,508 | +0.03(+0.14%) |
Aug 12, 2008 | 23.20 | 23.38 | 23.01 | 23.27 | 265,212 | +0.01(+0.03%) |
Aug 11, 2008 | 22.26 | 23.28 | 22.17 | 23.26 | 418,115 | +0.95(+4.25%) |
Aug 08, 2008 | 21.85 | 22.45 | 21.77 | 22.31 | 256,624 | +0.46(+2.10%) |
Aug 07, 2008 | 22.39 | 22.43 | 21.82 | 21.85 | 342,814 | -0.73(-3.22%) |
Aug 06, 2008 | 22.45 | 22.83 | 22.37 | 22.58 | 338,713 | -0.12(-0.52%) |
Aug 05, 2008 | 22.59 | 22.80 | 22.33 | 22.70 | 279,943 | +0.32(+1.41%) |
Aug 04, 2008 | 22.40 | 22.59 | 22.19 | 22.38 | 125,136 | -0.07(-0.32%) |