Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.06 | 19.84 | 17.77 | 19.33 | 4,282,391 | +1.16(+6.38%) |
Oct 30, 2008 | 17.56 | 18.33 | 17.30 | 18.18 | 3,145,841 | +0.86(+4.94%) |
Oct 29, 2008 | 18.11 | 18.24 | 17.04 | 17.32 | 3,690,330 | -0.69(-3.84%) |
Oct 28, 2008 | 17.35 | 18.07 | 16.39 | 18.01 | 6,155,178 | +1.13(+6.71%) |
Oct 27, 2008 | 16.13 | 17.69 | 15.98 | 16.88 | 4,852,838 | +0.25(+1.51%) |
Oct 24, 2008 | 15.21 | 17.06 | 15.17 | 16.63 | 5,238,372 | +0.28(+1.69%) |
Oct 23, 2008 | 16.06 | 17.46 | 15.67 | 16.35 | 7,844,981 | -0.26(-1.56%) |
Oct 22, 2008 | 17.36 | 17.90 | 16.32 | 16.61 | 4,390,320 | -1.37(-7.60%) |
Oct 21, 2008 | 18.89 | 19.33 | 17.86 | 17.98 | 3,491,812 | -1.35(-6.98%) |
Oct 20, 2008 | 18.78 | 19.42 | 18.50 | 19.33 | 3,441,562 | +1.06(+5.82%) |
Oct 17, 2008 | 18.35 | 19.02 | 18.14 | 18.26 | 3,117,143 | -0.65(-3.43%) |
Oct 16, 2008 | 18.44 | 19.06 | 17.04 | 18.91 | 6,600,709 | +0.75(+4.14%) |
Oct 15, 2008 | 19.82 | 20.20 | 18.16 | 18.16 | 3,258,854 | -1.95(-9.72%) |
Oct 14, 2008 | 21.71 | 22.39 | 20.06 | 20.11 | 5,763,207 | -1.54(-7.11%) |
Oct 13, 2008 | 20.97 | 21.71 | 20.44 | 21.65 | 3,596,120 | +1.88(+9.54%) |
Oct 10, 2008 | 18.48 | 20.89 | 17.62 | 19.77 | 7,994,050 | +0.60(+3.11%) |
Oct 09, 2008 | 20.20 | 20.63 | 18.75 | 19.17 | 5,567,792 | -0.77(-3.86%) |
Oct 08, 2008 | 18.93 | 20.77 | 18.63 | 19.94 | 6,295,896 | +0.38(+1.94%) |
Oct 07, 2008 | 22.52 | 22.75 | 19.45 | 19.56 | 7,093,105 | -2.70(-12.14%) |
Oct 06, 2008 | 22.34 | 22.49 | 20.73 | 22.26 | 7,527,386 | -0.44(-1.92%) |
Oct 03, 2008 | 24.88 | 25.22 | 22.58 | 22.70 | 8,627,203 | -1.94(-7.86%) |
Oct 02, 2008 | 26.03 | 26.07 | 24.62 | 24.63 | 5,244,763 | -1.77(-6.71%) |
Oct 01, 2008 | 26.84 | 27.44 | 26.27 | 26.41 | 3,734,112 | -0.82(-3.02%) |
Sep 30, 2008 | 26.81 | 27.65 | 26.00 | 27.23 | 4,278,444 | +0.86(+3.25%) |
Sep 29, 2008 | 27.03 | 27.31 | 25.93 | 26.37 | 3,613,583 | -1.36(-4.90%) |
Sep 26, 2008 | 26.79 | 27.82 | 26.37 | 27.73 | 2,196,880 | +0.23(+0.85%) |
Sep 25, 2008 | 27.12 | 27.87 | 27.05 | 27.50 | 3,021,052 | +0.54(+1.99%) |
Sep 24, 2008 | 26.64 | 28.08 | 26.63 | 26.96 | 3,612,098 | +0.18(+0.68%) |
Sep 23, 2008 | 26.74 | 27.75 | 26.39 | 26.78 | 3,462,921 | -0.40(-1.46%) |
Sep 22, 2008 | 28.54 | 28.85 | 27.18 | 27.18 | 2,253,836 | -1.74(-6.01%) |
Sep 19, 2008 | 28.86 | 29.50 | 28.33 | 28.91 | 5,184,138 | +0.87(+3.11%) |
Sep 18, 2008 | 26.87 | 28.43 | 25.94 | 28.04 | 5,402,399 | +2.01(+7.74%) |
Sep 17, 2008 | 26.80 | 27.57 | 25.99 | 26.03 | 4,545,060 | -1.18(-4.32%) |
Sep 16, 2008 | 26.36 | 27.57 | 26.25 | 27.20 | 4,941,896 | +0.28(+1.03%) |
Sep 15, 2008 | 26.89 | 27.87 | 26.64 | 26.93 | 4,217,244 | -0.73(-2.63%) |
Sep 12, 2008 | 27.82 | 28.09 | 27.18 | 27.65 | 3,909,146 | -0.21(-0.74%) |
Sep 11, 2008 | 27.45 | 28.15 | 26.73 | 27.86 | 6,341,781 | -0.01(-0.03%) |
Sep 10, 2008 | 27.02 | 27.97 | 26.93 | 27.87 | 7,771,645 | +1.16(+4.34%) |
Sep 09, 2008 | 27.89 | 28.08 | 26.60 | 26.71 | 4,723,969 | -0.93(-3.35%) |
Sep 08, 2008 | 28.72 | 29.00 | 27.02 | 27.63 | 4,703,887 | -0.32(-1.14%) |
Sep 05, 2008 | 27.39 | 28.36 | 27.25 | 27.95 | 5,579,061 | +0.24(+0.87%) |
Sep 04, 2008 | 28.51 | 29.05 | 27.52 | 27.71 | 7,085,297 | -1.37(-4.73%) |
Sep 03, 2008 | 31.03 | 31.09 | 28.94 | 29.09 | 5,497,012 | -2.03(-6.53%) |
Sep 02, 2008 | 32.50 | 32.82 | 31.04 | 31.12 | 3,394,566 | -0.67(-2.09%) |
Aug 29, 2008 | 32.70 | 32.74 | 31.44 | 31.78 | 2,740,917 | -1.24(-3.74%) |
Aug 28, 2008 | 32.72 | 33.05 | 32.30 | 33.02 | 2,390,819 | +0.41(+1.27%) |
Aug 27, 2008 | 32.52 | 32.98 | 32.16 | 32.61 | 2,358,725 | +0.32(+0.99%) |
Aug 26, 2008 | 32.97 | 33.03 | 32.16 | 32.29 | 3,571,665 | -0.66(-1.99%) |
Aug 25, 2008 | 32.77 | 33.09 | 32.65 | 32.94 | 3,246,676 | -0.17(-0.52%) |
Aug 22, 2008 | 32.74 | 33.32 | 32.52 | 33.12 | 2,062,737 | +1.00(+3.12%) |
Aug 21, 2008 | 32.16 | 32.44 | 31.67 | 32.11 | 1,899,432 | -0.32(-0.99%) |
Aug 20, 2008 | 32.40 | 33.16 | 32.06 | 32.43 | 2,228,398 | +0.16(+0.48%) |
Aug 19, 2008 | 32.30 | 32.47 | 31.75 | 32.28 | 2,678,600 | -0.22(-0.69%) |
Aug 18, 2008 | 33.34 | 33.69 | 32.09 | 32.50 | 2,936,997 | -0.80(-2.41%) |
Aug 15, 2008 | 33.43 | 33.57 | 32.91 | 33.31 | 2,778,506 | +0.04(+0.13%) |
Aug 14, 2008 | 33.82 | 33.82 | 32.81 | 33.26 | 3,422,387 | +0.01(+0.03%) |
Aug 13, 2008 | 34.76 | 34.95 | 32.86 | 33.25 | 6,491,679 | -0.94(-2.76%) |
Aug 12, 2008 | 33.85 | 34.79 | 33.85 | 34.20 | 4,515,053 | -0.06(-0.18%) |
Aug 11, 2008 | 32.09 | 34.55 | 31.95 | 34.26 | 6,356,953 | +2.20(+6.85%) |
Aug 08, 2008 | 30.71 | 32.44 | 30.62 | 32.06 | 4,832,300 | +1.13(+3.66%) |
Aug 07, 2008 | 30.75 | 31.74 | 30.41 | 30.93 | 4,649,320 | -0.25(-0.80%) |
Aug 06, 2008 | 29.71 | 31.18 | 29.46 | 31.18 | 5,197,329 | +1.76(+5.97%) |
Aug 05, 2008 | 28.67 | 29.42 | 28.67 | 29.42 | 2,807,939 | +0.93(+3.25%) |
Aug 04, 2008 | 28.74 | 29.04 | 28.32 | 28.50 | 2,827,216 | +0.31(+1.10%) |