Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.23 | 19.81 | 18.19 | 19.81 | 5,645,966 | +1.41(+7.66%) |
Oct 30, 2008 | 18.19 | 18.56 | 17.74 | 18.40 | 6,034,730 | +0.73(+4.10%) |
Oct 29, 2008 | 18.47 | 18.92 | 17.32 | 17.67 | 7,878,481 | -0.84(-4.52%) |
Oct 28, 2008 | 16.02 | 18.51 | 15.38 | 18.51 | 5,550,064 | +2.83(+18.07%) |
Oct 27, 2008 | 16.29 | 17.25 | 15.50 | 15.68 | 5,676,313 | -0.94(-5.66%) |
Oct 24, 2008 | 16.22 | 17.65 | 16.16 | 16.62 | 7,825,375 | -1.15(-6.46%) |
Oct 23, 2008 | 18.13 | 18.35 | 16.10 | 17.76 | 10,856,218 | -0.21(-1.15%) |
Oct 22, 2008 | 19.15 | 19.18 | 17.29 | 17.97 | 5,857,828 | -1.49(-7.65%) |
Oct 21, 2008 | 19.92 | 20.45 | 19.38 | 19.46 | 3,955,985 | -0.67(-3.34%) |
Oct 20, 2008 | 20.34 | 20.34 | 19.17 | 20.13 | 4,963,868 | +0.12(+0.61%) |
Oct 17, 2008 | 19.41 | 20.98 | 19.19 | 20.01 | 5,902,577 | -0.16(-0.82%) |
Oct 16, 2008 | 19.17 | 20.34 | 18.48 | 20.17 | 9,946,501 | +1.13(+5.95%) |
Oct 15, 2008 | 21.86 | 21.86 | 18.87 | 19.04 | 5,627,343 | -2.93(-13.34%) |
Oct 14, 2008 | 24.68 | 24.79 | 20.62 | 21.97 | 7,381,851 | -2.02(-8.43%) |
Oct 13, 2008 | 23.13 | 24.04 | 22.20 | 24.00 | 4,716,456 | +1.55(+6.91%) |
Oct 10, 2008 | 19.53 | 22.61 | 18.32 | 22.45 | 12,464,073 | +2.33(+11.56%) |
Oct 09, 2008 | 22.39 | 23.06 | 20.12 | 20.12 | 9,168,214 | -1.93(-8.74%) |
Oct 08, 2008 | 21.87 | 23.34 | 21.74 | 22.05 | 7,527,101 | -0.27(-1.22%) |
Oct 07, 2008 | 24.75 | 24.91 | 22.32 | 22.32 | 6,241,790 | -2.46(-9.93%) |
Oct 06, 2008 | 24.24 | 24.87 | 23.45 | 24.78 | 6,575,632 | -0.70(-2.74%) |
Oct 03, 2008 | 27.12 | 27.65 | 25.37 | 25.48 | 0 | -1.20(-4.49%) |
Oct 02, 2008 | 29.27 | 29.27 | 26.60 | 26.68 | 5,390,810 | -2.18(-7.57%) |
Oct 01, 2008 | 29.24 | 29.24 | 28.34 | 28.86 | 6,940,695 | -0.57(-1.93%) |
Sep 30, 2008 | 28.05 | 29.73 | 27.98 | 29.43 | 4,978,653 | +1.80(+6.50%) |
Sep 29, 2008 | 29.76 | 29.76 | 27.63 | 27.63 | 5,802,807 | -2.30(-7.68%) |
Sep 26, 2008 | 28.42 | 29.96 | 28.15 | 29.93 | 0 | +0.96(+3.31%) |
Sep 25, 2008 | 28.99 | 29.32 | 28.38 | 28.97 | 4,541,742 | +0.13(+0.47%) |
Sep 24, 2008 | 29.43 | 29.78 | 28.56 | 28.84 | 6,434,655 | -0.46(-1.57%) |
Sep 23, 2008 | 29.32 | 30.06 | 29.04 | 29.30 | 4,588,099 | +0.46(+1.61%) |
Sep 22, 2008 | 31.43 | 31.85 | 28.70 | 28.83 | 2,713,635 | -3.14(-9.81%) |
Sep 19, 2008 | 33.77 | 33.94 | 30.18 | 31.97 | 0 | +1.59(+5.22%) |
Sep 18, 2008 | 28.53 | 30.38 | 26.86 | 30.38 | 7,055,393 | +2.05(+7.25%) |
Sep 17, 2008 | 29.46 | 29.78 | 28.09 | 28.33 | 7,665,102 | -1.53(-5.12%) |
Sep 16, 2008 | 28.20 | 29.93 | 27.82 | 29.86 | 7,116,566 | +0.95(+3.28%) |
Sep 15, 2008 | 29.85 | 30.33 | 28.78 | 28.91 | 4,770,521 | -2.19(-7.03%) |
Sep 12, 2008 | 30.33 | 31.10 | 30.09 | 31.10 | 3,884,939 | +0.45(+1.45%) |
Sep 11, 2008 | 29.93 | 30.66 | 29.63 | 30.65 | 5,015,283 | +0.34(+1.13%) |
Sep 10, 2008 | 30.55 | 30.62 | 29.67 | 30.31 | 4,485,828 | +0.20(+0.66%) |
Sep 09, 2008 | 31.50 | 31.65 | 30.07 | 30.11 | 3,996,160 | -1.49(-4.70%) |
Sep 08, 2008 | 31.52 | 31.78 | 30.74 | 31.60 | 5,247,555 | +1.41(+4.68%) |
Sep 05, 2008 | 29.93 | 30.24 | 29.42 | 30.18 | 0 | +0.04(+0.14%) |
Sep 04, 2008 | 30.75 | 30.91 | 30.07 | 30.14 | 3,764,172 | -0.89(-2.86%) |
Sep 03, 2008 | 30.53 | 31.05 | 30.29 | 31.03 | 4,030,160 | +0.53(+1.72%) |
Sep 02, 2008 | 30.64 | 31.07 | 29.95 | 30.50 | 2,994,038 | +0.28(+0.93%) |
Aug 29, 2008 | 30.34 | 30.65 | 30.04 | 30.22 | 0 | -0.30(-0.97%) |
Aug 28, 2008 | 29.70 | 30.59 | 29.70 | 30.52 | 2,275,212 | +0.97(+3.29%) |
Aug 27, 2008 | 29.43 | 29.63 | 29.11 | 29.55 | 1,313,940 | +0.20(+0.68%) |
Aug 26, 2008 | 29.03 | 29.40 | 28.81 | 29.35 | 1,737,242 | +0.28(+0.98%) |
Aug 25, 2008 | 29.84 | 29.84 | 28.93 | 29.06 | 1,678,846 | -0.93(-3.11%) |
Aug 22, 2008 | 29.26 | 30.04 | 29.10 | 30.00 | 2,039,521 | +0.97(+3.36%) |
Aug 21, 2008 | 29.06 | 29.38 | 28.78 | 29.02 | 2,220,645 | -0.43(-1.47%) |
Aug 20, 2008 | 29.39 | 29.63 | 28.83 | 29.45 | 6,340,913 | +0.07(+0.22%) |
Aug 19, 2008 | 29.75 | 29.82 | 29.09 | 29.39 | 3,806,388 | -0.70(-2.33%) |
Aug 18, 2008 | 30.49 | 30.84 | 29.75 | 30.09 | 2,915,555 | -0.57(-1.86%) |
Aug 15, 2008 | 30.84 | 31.12 | 30.36 | 30.66 | 0 | -0.02(-0.07%) |
Aug 14, 2008 | 29.97 | 30.79 | 29.88 | 30.69 | 3,656,825 | +0.48(+1.60%) |
Aug 13, 2008 | 30.54 | 30.61 | 29.85 | 30.20 | 2,869,441 | -0.56(-1.82%) |
Aug 12, 2008 | 31.65 | 31.65 | 30.40 | 30.76 | 3,621,751 | -0.89(-2.81%) |
Aug 11, 2008 | 31.08 | 31.99 | 30.57 | 31.65 | 4,106,465 | +0.86(+2.79%) |
Aug 08, 2008 | 29.71 | 31.17 | 29.57 | 30.79 | 3,187,886 | +1.12(+3.76%) |
Aug 07, 2008 | 30.18 | 30.31 | 29.41 | 29.68 | 3,548,881 | -0.84(-2.74%) |
Aug 06, 2008 | 30.56 | 30.72 | 30.08 | 30.51 | 2,964,955 | -0.11(-0.35%) |
Aug 05, 2008 | 29.47 | 30.75 | 29.34 | 30.62 | 4,353,643 | +1.47(+5.06%) |
Aug 04, 2008 | 29.60 | 29.65 | 29.03 | 29.15 | 3,686,953 | -0.42(-1.41%) |