Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 21.56 | 22.21 | 21.28 | 22.12 | 1,012,421 | +0.57(+2.64%) |
Oct 30, 2008 | 21.33 | 21.70 | 21.18 | 21.55 | 905,550 | +0.81(+3.88%) |
Oct 29, 2008 | 20.80 | 21.56 | 20.52 | 20.75 | 1,473,130 | -0.36(-1.73%) |
Oct 28, 2008 | 19.53 | 21.11 | 18.70 | 21.11 | 1,720,320 | +2.07(+10.87%) |
Oct 27, 2008 | 19.48 | 20.06 | 19.02 | 19.04 | 1,142,330 | -0.78(-3.94%) |
Oct 24, 2008 | 19.14 | 20.33 | 18.89 | 19.82 | 1,291,037 | -0.40(-1.97%) |
Oct 23, 2008 | 20.38 | 20.70 | 19.32 | 20.22 | 1,568,320 | -0.03(-0.13%) |
Oct 22, 2008 | 20.20 | 20.75 | 19.89 | 20.25 | 1,768,887 | -0.70(-3.32%) |
Oct 21, 2008 | 22.45 | 22.45 | 20.79 | 20.94 | 1,847,083 | -1.28(-5.76%) |
Oct 20, 2008 | 21.83 | 22.32 | 21.37 | 22.22 | 1,258,878 | +0.72(+3.35%) |
Oct 17, 2008 | 21.04 | 22.45 | 21.04 | 21.50 | 1,209,973 | -0.63(-2.84%) |
Oct 16, 2008 | 21.59 | 22.19 | 20.40 | 22.13 | 2,502,579 | +0.56(+2.60%) |
Oct 15, 2008 | 23.08 | 23.29 | 21.20 | 21.57 | 1,185,239 | -2.08(-8.79%) |
Oct 14, 2008 | 25.50 | 28.06 | 23.07 | 23.65 | 2,088,208 | -0.96(-3.90%) |
Oct 13, 2008 | 23.21 | 24.71 | 22.69 | 24.61 | 1,252,730 | +2.14(+9.51%) |
Oct 10, 2008 | 22.05 | 23.03 | 21.20 | 22.47 | 3,531,609 | -0.11(-0.49%) |
Oct 09, 2008 | 23.46 | 23.83 | 22.58 | 22.58 | 2,624,610 | -0.84(-3.59%) |
Oct 08, 2008 | 24.62 | 25.31 | 23.42 | 23.42 | 3,525,218 | -1.76(-7.01%) |
Oct 07, 2008 | 26.01 | 26.31 | 25.06 | 25.18 | 2,161,446 | -0.44(-1.72%) |
Oct 06, 2008 | 26.29 | 26.49 | 24.88 | 25.62 | 1,466,017 | -0.98(-3.67%) |
Oct 03, 2008 | 27.46 | 27.68 | 26.57 | 26.60 | 0 | -0.40(-1.48%) |
Oct 02, 2008 | 28.12 | 28.18 | 27.00 | 27.00 | 1,427,532 | -1.19(-4.21%) |
Oct 01, 2008 | 28.89 | 29.01 | 28.03 | 28.19 | 1,199,947 | -1.03(-3.54%) |
Sep 30, 2008 | 28.38 | 29.22 | 28.13 | 29.22 | 1,599,877 | +1.43(+5.16%) |
Sep 29, 2008 | 29.42 | 29.50 | 27.55 | 27.79 | 1,438,256 | -2.09(-6.98%) |
Sep 26, 2008 | 29.26 | 29.97 | 29.21 | 29.87 | 0 | +0.17(+0.57%) |
Sep 25, 2008 | 29.43 | 29.98 | 29.25 | 29.70 | 1,034,615 | +0.41(+1.39%) |
Sep 24, 2008 | 28.89 | 29.95 | 28.52 | 29.30 | 1,256,120 | +0.35(+1.20%) |
Sep 23, 2008 | 28.98 | 29.43 | 28.48 | 28.95 | 1,212,517 | +0.18(+0.62%) |
Sep 22, 2008 | 29.87 | 29.98 | 28.75 | 28.77 | 963,915 | -1.38(-4.58%) |
Sep 19, 2008 | 28.15 | 30.82 | 28.15 | 30.15 | 0 | +1.45(+5.05%) |
Sep 18, 2008 | 28.58 | 28.89 | 27.60 | 28.70 | 2,344,661 | +0.48(+1.71%) |
Sep 17, 2008 | 29.64 | 30.01 | 28.19 | 28.22 | 1,831,923 | -1.89(-6.28%) |
Sep 16, 2008 | 29.72 | 30.36 | 29.04 | 30.11 | 2,075,741 | -0.15(-0.50%) |
Sep 15, 2008 | 30.32 | 31.07 | 30.15 | 30.26 | 1,464,573 | -0.96(-3.07%) |
Sep 12, 2008 | 30.99 | 31.46 | 30.98 | 31.22 | 813,491 | -0.12(-0.38%) |
Sep 11, 2008 | 30.35 | 31.41 | 30.35 | 31.34 | 1,135,648 | +0.56(+1.82%) |
Sep 10, 2008 | 31.23 | 31.23 | 30.52 | 30.78 | 927,266 | -0.14(-0.47%) |
Sep 09, 2008 | 31.06 | 31.32 | 30.80 | 30.93 | 2,019,650 | -0.21(-0.68%) |
Sep 08, 2008 | 30.05 | 31.54 | 30.05 | 31.14 | 1,864,877 | +1.55(+5.25%) |
Sep 05, 2008 | 29.14 | 29.62 | 28.88 | 29.58 | 0 | +0.25(+0.87%) |
Sep 04, 2008 | 30.06 | 30.11 | 29.25 | 29.33 | 772,511 | -0.88(-2.92%) |
Sep 03, 2008 | 30.34 | 30.42 | 29.88 | 30.21 | 518,846 | -0.10(-0.34%) |
Sep 02, 2008 | 30.33 | 30.95 | 30.17 | 30.31 | 657,677 | +0.35(+1.16%) |
Aug 29, 2008 | 30.24 | 30.33 | 29.92 | 29.97 | 0 | -0.42(-1.40%) |
Aug 28, 2008 | 29.93 | 30.50 | 29.86 | 30.39 | 821,516 | +0.46(+1.53%) |
Aug 27, 2008 | 29.47 | 30.20 | 29.47 | 29.93 | 971,444 | +0.46(+1.55%) |
Aug 26, 2008 | 29.08 | 29.52 | 28.90 | 29.47 | 847,929 | +0.35(+1.19%) |
Aug 25, 2008 | 29.58 | 29.58 | 29.10 | 29.13 | 870,720 | -0.56(-1.89%) |
Aug 22, 2008 | 29.90 | 30.03 | 29.35 | 29.69 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 29.58 | 29.89 | 29.48 | 29.69 | 860,329 | -0.25(-0.82%) |
Aug 20, 2008 | 30.01 | 30.09 | 29.69 | 29.93 | 957,247 | -0.05(-0.17%) |
Aug 19, 2008 | 30.73 | 30.75 | 29.88 | 29.98 | 1,086,271 | -0.96(-3.10%) |
Aug 18, 2008 | 31.53 | 31.63 | 30.81 | 30.94 | 942,410 | -0.55(-1.75%) |
Aug 15, 2008 | 30.97 | 31.49 | 30.76 | 31.49 | 0 | +0.49(+1.59%) |
Aug 14, 2008 | 30.66 | 31.05 | 30.65 | 31.00 | 838,151 | +0.16(+0.52%) |
Aug 13, 2008 | 30.93 | 30.98 | 30.45 | 30.84 | 802,718 | -0.12(-0.38%) |
Aug 12, 2008 | 31.34 | 31.38 | 30.87 | 30.96 | 1,118,118 | -0.46(-1.46%) |
Aug 11, 2008 | 30.76 | 31.42 | 30.76 | 31.42 | 952,817 | +0.31(+1.01%) |
Aug 08, 2008 | 30.24 | 31.19 | 30.13 | 31.10 | 803,107 | +0.81(+2.69%) |
Aug 07, 2008 | 30.05 | 30.66 | 29.81 | 30.29 | 1,041,067 | +0.02(+0.06%) |
Aug 06, 2008 | 30.14 | 30.38 | 30.03 | 30.27 | 552,512 | -0.03(-0.11%) |
Aug 05, 2008 | 29.98 | 30.37 | 29.74 | 30.31 | 1,490,307 | +0.63(+2.12%) |
Aug 04, 2008 | 29.92 | 30.13 | 29.60 | 29.68 | 890,630 | -0.31(-1.05%) |