Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 26.40 | 27.83 | 25.84 | 27.73 | 663,795 | +1.29(+4.89%) |
Oct 30, 2008 | 26.05 | 26.74 | 25.24 | 26.44 | 504,642 | +0.96(+3.78%) |
Oct 29, 2008 | 23.96 | 26.20 | 23.41 | 25.48 | 1,008,702 | +2.07(+8.85%) |
Oct 28, 2008 | 23.51 | 24.76 | 21.06 | 23.41 | 2,041,256 | +2.32(+11.02%) |
Oct 27, 2008 | 22.57 | 23.81 | 20.94 | 21.08 | 959,772 | -1.45(-6.43%) |
Oct 24, 2008 | 23.80 | 24.44 | 22.11 | 22.53 | 895,811 | -2.38(-9.54%) |
Oct 23, 2008 | 26.06 | 27.17 | 24.14 | 24.91 | 906,102 | -1.11(-4.27%) |
Oct 22, 2008 | 27.28 | 27.51 | 25.63 | 26.02 | 621,914 | -1.66(-5.98%) |
Oct 21, 2008 | 28.58 | 28.58 | 25.31 | 27.67 | 1,289,300 | -1.20(-4.14%) |
Oct 20, 2008 | 28.13 | 29.00 | 26.87 | 28.87 | 625,344 | +1.34(+4.88%) |
Oct 17, 2008 | 27.87 | 28.76 | 27.16 | 27.52 | 658,184 | -1.47(-5.08%) |
Oct 16, 2008 | 26.79 | 29.04 | 25.57 | 29.00 | 928,339 | +2.38(+8.96%) |
Oct 15, 2008 | 28.90 | 29.01 | 25.40 | 26.61 | 1,077,880 | -3.33(-11.12%) |
Oct 14, 2008 | 28.81 | 30.68 | 28.81 | 29.94 | 739,184 | +0.25(+0.85%) |
Oct 13, 2008 | 27.44 | 29.88 | 27.44 | 29.69 | 958,269 | +3.50(+13.37%) |
Oct 10, 2008 | 23.77 | 27.22 | 21.99 | 26.19 | 1,307,497 | +1.63(+6.64%) |
Oct 09, 2008 | 26.87 | 27.50 | 24.23 | 24.56 | 1,192,753 | -1.68(-6.41%) |
Oct 08, 2008 | 28.32 | 28.41 | 25.76 | 26.24 | 1,782,947 | -2.26(-7.94%) |
Oct 07, 2008 | 30.34 | 30.68 | 28.48 | 28.50 | 1,232,934 | -1.67(-5.54%) |
Oct 06, 2008 | 31.36 | 31.68 | 29.78 | 30.18 | 1,161,943 | -1.60(-5.02%) |
Oct 03, 2008 | 32.93 | 33.80 | 31.73 | 31.77 | 441,703 | -0.96(-2.94%) |
Oct 02, 2008 | 33.21 | 33.80 | 32.38 | 32.73 | 437,418 | -0.65(-1.95%) |
Oct 01, 2008 | 32.20 | 33.82 | 32.10 | 33.38 | 835,793 | +1.14(+3.52%) |
Sep 30, 2008 | 30.75 | 32.50 | 30.33 | 32.25 | 678,323 | +1.39(+4.49%) |
Sep 29, 2008 | 32.41 | 33.28 | 30.24 | 30.86 | 434,245 | -1.57(-4.84%) |
Sep 26, 2008 | 31.59 | 32.90 | 31.23 | 32.43 | 466,062 | +0.36(+1.11%) |
Sep 25, 2008 | 32.51 | 33.21 | 31.65 | 32.08 | 456,760 | -0.29(-0.88%) |
Sep 24, 2008 | 33.42 | 33.42 | 32.29 | 32.36 | 313,901 | -0.86(-2.58%) |
Sep 23, 2008 | 34.56 | 34.73 | 32.80 | 33.22 | 518,552 | -1.47(-4.22%) |
Sep 22, 2008 | 34.99 | 35.52 | 34.69 | 34.69 | 671,516 | -0.88(-2.46%) |
Sep 19, 2008 | 35.53 | 35.90 | 34.14 | 35.56 | 2,968,013 | +1.74(+5.15%) |
Sep 18, 2008 | 33.92 | 34.68 | 30.52 | 33.82 | 1,368,842 | -0.10(-0.28%) |
Sep 17, 2008 | 34.23 | 34.91 | 33.43 | 33.91 | 677,927 | -0.60(-1.73%) |
Sep 16, 2008 | 33.47 | 34.75 | 32.80 | 34.51 | 635,452 | +0.90(+2.68%) |
Sep 15, 2008 | 33.72 | 34.22 | 33.06 | 33.61 | 506,843 | -0.49(-1.42%) |
Sep 12, 2008 | 33.98 | 34.83 | 33.75 | 34.10 | 406,642 | -0.30(-0.88%) |
Sep 11, 2008 | 34.62 | 34.77 | 33.85 | 34.40 | 716,141 | -0.36(-1.05%) |
Sep 10, 2008 | 34.81 | 35.23 | 34.47 | 34.76 | 583,090 | +0.44(+1.29%) |
Sep 09, 2008 | 36.19 | 36.41 | 34.24 | 34.32 | 1,077,950 | -2.05(-5.63%) |
Sep 08, 2008 | 35.27 | 36.41 | 35.24 | 36.37 | 1,155,119 | +1.19(+3.38%) |
Sep 05, 2008 | 34.65 | 35.42 | 34.26 | 35.18 | 685,186 | +0.55(+1.58%) |
Sep 04, 2008 | 36.01 | 36.11 | 34.42 | 34.63 | 588,328 | -1.35(-3.76%) |
Sep 03, 2008 | 35.95 | 36.34 | 35.75 | 35.99 | 862,306 | +0.00(+0.00%) |
Sep 02, 2008 | 34.91 | 36.06 | 34.88 | 35.99 | 621,864 | +1.34(+3.85%) |
Aug 29, 2008 | 35.37 | 35.81 | 34.49 | 34.65 | 329,505 | -0.75(-2.11%) |
Aug 28, 2008 | 34.41 | 35.42 | 34.30 | 35.40 | 689,789 | +0.98(+2.85%) |
Aug 27, 2008 | 32.80 | 34.66 | 32.80 | 34.42 | 902,311 | +1.55(+4.72%) |
Aug 26, 2008 | 32.73 | 32.88 | 32.33 | 32.86 | 248,717 | -0.02(-0.05%) |
Aug 25, 2008 | 33.63 | 33.74 | 32.71 | 32.88 | 369,106 | -0.75(-2.24%) |
Aug 22, 2008 | 33.04 | 33.96 | 32.44 | 33.64 | 402,341 | +0.60(+1.81%) |
Aug 21, 2008 | 33.40 | 33.46 | 32.42 | 33.04 | 387,815 | -0.63(-1.88%) |
Aug 20, 2008 | 34.26 | 34.31 | 33.58 | 33.67 | 485,605 | -0.52(-1.52%) |
Aug 19, 2008 | 34.31 | 34.69 | 33.38 | 34.19 | 983,407 | -0.35(-1.00%) |
Aug 18, 2008 | 35.60 | 35.80 | 34.29 | 34.54 | 472,947 | -0.99(-2.78%) |
Aug 15, 2008 | 36.18 | 36.19 | 35.28 | 35.53 | 687,090 | -0.48(-1.32%) |
Aug 14, 2008 | 35.65 | 36.08 | 35.42 | 36.00 | 800,527 | +0.64(+1.81%) |
Aug 13, 2008 | 35.20 | 36.08 | 34.76 | 35.36 | 960,277 | +0.39(+1.12%) |
Aug 12, 2008 | 34.86 | 35.32 | 34.36 | 34.97 | 824,875 | +0.12(+0.35%) |
Aug 11, 2008 | 34.89 | 35.35 | 34.31 | 34.85 | 786,290 | -0.01(-0.02%) |
Aug 08, 2008 | 34.57 | 35.04 | 34.48 | 34.86 | 420,132 | +0.14(+0.40%) |
Aug 07, 2008 | 34.49 | 34.83 | 33.88 | 34.72 | 412,376 | -0.05(-0.15%) |
Aug 06, 2008 | 34.46 | 35.01 | 34.03 | 34.77 | 654,164 | +0.23(+0.65%) |
Aug 05, 2008 | 33.94 | 34.97 | 32.94 | 34.55 | 4,019,151 | +2.26(+7.01%) |
Aug 04, 2008 | 32.11 | 32.57 | 31.56 | 32.28 | 891,573 | -0.49(-1.48%) |