Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.60 | 20.20 | 19.19 | 19.84 | 188,902 | +0.23(+1.17%) |
Oct 30, 2008 | 19.41 | 20.20 | 18.47 | 19.61 | 203,114 | +0.67(+3.54%) |
Oct 29, 2008 | 18.88 | 19.49 | 18.38 | 18.94 | 226,330 | +0.24(+1.28%) |
Oct 28, 2008 | 18.05 | 18.82 | 17.46 | 18.70 | 194,119 | +0.94(+5.29%) |
Oct 27, 2008 | 18.15 | 18.32 | 17.31 | 17.76 | 224,028 | -0.77(-4.16%) |
Oct 24, 2008 | 17.75 | 19.30 | 17.25 | 18.53 | 562,566 | -0.65(-3.39%) |
Oct 23, 2008 | 19.91 | 20.52 | 18.71 | 19.18 | 265,438 | -0.94(-4.67%) |
Oct 22, 2008 | 20.26 | 20.88 | 19.58 | 20.12 | 155,520 | -0.60(-2.90%) |
Oct 21, 2008 | 21.39 | 21.89 | 20.60 | 20.72 | 82,956 | -0.98(-4.52%) |
Oct 20, 2008 | 20.80 | 21.74 | 20.20 | 21.70 | 119,531 | +1.11(+5.39%) |
Oct 17, 2008 | 20.68 | 21.75 | 20.38 | 20.59 | 254,068 | -0.89(-4.14%) |
Oct 16, 2008 | 20.91 | 22.22 | 20.19 | 21.48 | 371,776 | +0.70(+3.37%) |
Oct 15, 2008 | 21.85 | 22.99 | 20.67 | 20.78 | 137,493 | -1.42(-6.40%) |
Oct 14, 2008 | 22.75 | 23.40 | 21.97 | 22.20 | 211,970 | -0.42(-1.86%) |
Oct 13, 2008 | 22.36 | 22.70 | 22.02 | 22.62 | 211,925 | +0.69(+3.15%) |
Oct 10, 2008 | 20.63 | 22.26 | 20.00 | 21.93 | 384,591 | +0.77(+3.64%) |
Oct 09, 2008 | 22.07 | 22.66 | 21.16 | 21.16 | 361,048 | -0.73(-3.33%) |
Oct 08, 2008 | 21.96 | 22.96 | 21.25 | 21.89 | 517,631 | -1.19(-5.16%) |
Oct 07, 2008 | 24.28 | 25.28 | 22.98 | 23.08 | 258,301 | -0.91(-3.79%) |
Oct 06, 2008 | 25.13 | 25.30 | 23.55 | 23.99 | 279,946 | -1.68(-6.54%) |
Oct 03, 2008 | 26.80 | 26.80 | 25.56 | 25.67 | 184,645 | -0.94(-3.53%) |
Oct 02, 2008 | 28.08 | 29.09 | 26.45 | 26.61 | 188,807 | -1.55(-5.50%) |
Oct 01, 2008 | 28.37 | 28.93 | 27.95 | 28.16 | 194,193 | -0.63(-2.19%) |
Sep 30, 2008 | 29.10 | 29.33 | 28.38 | 28.79 | 211,556 | +0.05(+0.17%) |
Sep 29, 2008 | 31.43 | 31.43 | 28.71 | 28.74 | 226,601 | -3.27(-10.22%) |
Sep 26, 2008 | 31.45 | 32.20 | 31.44 | 32.01 | 130,637 | +0.24(+0.76%) |
Sep 25, 2008 | 31.08 | 32.10 | 30.65 | 31.77 | 115,420 | +0.85(+2.75%) |
Sep 24, 2008 | 32.44 | 33.18 | 30.73 | 30.92 | 218,775 | -1.52(-4.69%) |
Sep 23, 2008 | 32.34 | 33.98 | 32.28 | 32.44 | 117,808 | +0.10(+0.31%) |
Sep 22, 2008 | 34.17 | 34.27 | 32.09 | 32.34 | 342,563 | -1.80(-5.27%) |
Sep 19, 2008 | 33.73 | 34.74 | 32.10 | 34.14 | 848,604 | +1.38(+4.21%) |
Sep 18, 2008 | 31.75 | 33.83 | 29.81 | 32.76 | 408,129 | +1.79(+5.78%) |
Sep 17, 2008 | 31.88 | 32.19 | 30.59 | 30.97 | 315,531 | -1.23(-3.82%) |
Sep 16, 2008 | 30.62 | 32.50 | 30.62 | 32.20 | 261,932 | +1.01(+3.24%) |
Sep 15, 2008 | 31.27 | 32.29 | 30.88 | 31.19 | 207,473 | -0.78(-2.44%) |
Sep 12, 2008 | 31.81 | 32.22 | 30.80 | 31.97 | 134,125 | -0.02(-0.06%) |
Sep 11, 2008 | 31.26 | 32.12 | 31.19 | 31.99 | 228,797 | +0.19(+0.60%) |
Sep 10, 2008 | 32.04 | 32.23 | 31.51 | 31.80 | 226,496 | +0.22(+0.70%) |
Sep 09, 2008 | 31.53 | 32.66 | 31.53 | 31.58 | 173,804 | +0.13(+0.41%) |
Sep 08, 2008 | 31.57 | 32.23 | 31.12 | 31.45 | 253,847 | +0.53(+1.71%) |
Sep 05, 2008 | 29.18 | 31.22 | 28.98 | 30.92 | 339,580 | +1.53(+5.21%) |
Sep 04, 2008 | 29.99 | 30.56 | 29.39 | 29.39 | 155,954 | -0.86(-2.84%) |
Sep 03, 2008 | 30.46 | 31.26 | 30.11 | 30.25 | 150,823 | -0.34(-1.11%) |
Sep 02, 2008 | 30.49 | 31.28 | 29.12 | 30.59 | 122,011 | +0.50(+1.66%) |
Aug 29, 2008 | 29.77 | 30.24 | 29.24 | 30.09 | 149,239 | +0.16(+0.53%) |
Aug 28, 2008 | 29.04 | 30.05 | 28.42 | 29.93 | 106,986 | +0.93(+3.21%) |
Aug 27, 2008 | 28.88 | 29.31 | 28.13 | 29.00 | 155,514 | +0.07(+0.24%) |
Aug 26, 2008 | 29.11 | 29.55 | 28.13 | 28.93 | 155,112 | -0.14(-0.48%) |
Aug 25, 2008 | 29.28 | 29.51 | 28.64 | 29.07 | 175,413 | -0.53(-1.79%) |
Aug 22, 2008 | 27.80 | 30.22 | 27.25 | 29.60 | 305,142 | -0.93(-3.05%) |
Aug 21, 2008 | 30.67 | 31.38 | 30.38 | 30.53 | 85,798 | -0.57(-1.83%) |
Aug 20, 2008 | 31.09 | 32.27 | 30.67 | 31.10 | 135,355 | +0.11(+0.35%) |
Aug 19, 2008 | 31.46 | 31.63 | 30.81 | 30.99 | 109,419 | -1.01(-3.16%) |
Aug 18, 2008 | 33.14 | 33.14 | 31.55 | 32.00 | 101,581 | -0.91(-2.77%) |
Aug 15, 2008 | 32.94 | 33.25 | 31.74 | 32.91 | 135,204 | +0.38(+1.17%) |
Aug 14, 2008 | 32.74 | 33.05 | 32.19 | 32.53 | 108,587 | -0.44(-1.33%) |
Aug 13, 2008 | 32.37 | 33.18 | 32.19 | 32.97 | 138,041 | +0.51(+1.57%) |
Aug 12, 2008 | 32.29 | 32.84 | 31.63 | 32.46 | 217,177 | +0.09(+0.28%) |
Aug 11, 2008 | 30.42 | 32.69 | 30.38 | 32.37 | 195,632 | +2.01(+6.62%) |
Aug 08, 2008 | 29.64 | 31.03 | 29.60 | 30.36 | 160,478 | +0.63(+2.12%) |
Aug 07, 2008 | 29.26 | 29.75 | 29.26 | 29.73 | 134,918 | +0.09(+0.30%) |
Aug 06, 2008 | 29.85 | 29.85 | 29.25 | 29.64 | 122,427 | -0.24(-0.80%) |
Aug 05, 2008 | 29.93 | 30.37 | 28.84 | 29.88 | 136,906 | +0.39(+1.32%) |
Aug 04, 2008 | 30.23 | 30.23 | 29.18 | 29.49 | 96,640 | -0.82(-2.71%) |