Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.93 | 18.72 | 17.69 | 18.32 | 14,206,175 | +0.20(+1.13%) |
Oct 30, 2008 | 18.27 | 18.43 | 17.36 | 18.12 | 22,475,630 | +0.55(+3.14%) |
Oct 29, 2008 | 17.37 | 18.44 | 17.04 | 17.57 | 23,236,166 | +0.69(+4.11%) |
Oct 28, 2008 | 15.84 | 17.31 | 15.34 | 16.87 | 18,735,238 | +1.89(+12.59%) |
Oct 27, 2008 | 15.83 | 16.60 | 14.99 | 14.99 | 17,571,912 | -1.20(-7.42%) |
Oct 24, 2008 | 15.23 | 16.63 | 15.23 | 16.19 | 24,249,380 | -0.57(-3.42%) |
Oct 23, 2008 | 17.06 | 17.52 | 15.98 | 16.76 | 28,716,002 | -0.30(-1.74%) |
Oct 22, 2008 | 18.01 | 18.01 | 16.52 | 17.06 | 23,588,590 | -1.32(-7.19%) |
Oct 21, 2008 | 18.87 | 19.33 | 18.37 | 18.38 | 18,739,106 | -0.94(-4.87%) |
Oct 20, 2008 | 18.31 | 19.46 | 18.31 | 19.32 | 19,688,048 | +1.12(+6.14%) |
Oct 17, 2008 | 17.62 | 18.98 | 17.39 | 18.20 | 31,550,946 | +0.71(+4.08%) |
Oct 16, 2008 | 17.67 | 18.31 | 16.64 | 17.49 | 42,247,784 | -0.18(-1.04%) |
Oct 15, 2008 | 19.23 | 19.43 | 17.42 | 17.67 | 30,943,458 | -2.52(-12.46%) |
Oct 14, 2008 | 21.27 | 21.27 | 19.36 | 20.19 | 46,756,864 | +0.03(+0.14%) |
Oct 13, 2008 | 19.01 | 20.53 | 18.69 | 20.16 | 18,787,548 | +2.01(+11.06%) |
Oct 10, 2008 | 17.61 | 19.16 | 17.00 | 18.15 | 40,230,344 | -0.44(-2.36%) |
Oct 09, 2008 | 20.42 | 20.75 | 18.45 | 18.59 | 36,019,752 | -1.24(-6.24%) |
Oct 08, 2008 | 18.58 | 20.88 | 18.45 | 19.83 | 42,437,120 | +0.67(+3.51%) |
Oct 07, 2008 | 20.61 | 20.87 | 19.12 | 19.16 | 22,642,430 | -1.24(-6.10%) |
Oct 06, 2008 | 20.86 | 20.86 | 19.01 | 20.40 | 31,849,124 | -0.94(-4.41%) |
Oct 03, 2008 | 21.34 | 22.40 | 21.05 | 21.34 | 0 | +0.06(+0.30%) |
Oct 02, 2008 | 22.29 | 22.52 | 21.16 | 21.28 | 17,798,910 | -1.77(-7.67%) |
Oct 01, 2008 | 23.16 | 23.46 | 22.71 | 23.04 | 20,710,698 | -0.46(-1.96%) |
Sep 30, 2008 | 22.97 | 23.50 | 22.74 | 23.50 | 12,112,524 | +0.66(+2.88%) |
Sep 29, 2008 | 24.30 | 24.34 | 22.40 | 22.85 | 23,953,718 | -2.06(-8.29%) |
Sep 26, 2008 | 24.85 | 25.04 | 24.44 | 24.91 | 0 | -0.47(-1.87%) |
Sep 25, 2008 | 25.54 | 25.74 | 25.18 | 25.38 | 10,547,461 | -0.05(-0.19%) |
Sep 24, 2008 | 25.98 | 26.02 | 25.31 | 25.43 | 9,394,190 | -0.36(-1.40%) |
Sep 23, 2008 | 26.32 | 26.52 | 25.60 | 25.79 | 12,395,953 | -0.59(-2.25%) |
Sep 22, 2008 | 27.56 | 27.57 | 26.36 | 26.39 | 15,041,477 | -0.67(-2.48%) |
Sep 19, 2008 | 27.35 | 27.40 | 26.15 | 27.06 | 0 | +1.02(+3.92%) |
Sep 18, 2008 | 25.26 | 26.24 | 24.49 | 26.04 | 36,816,792 | +0.59(+2.32%) |
Sep 17, 2008 | 25.43 | 26.10 | 24.88 | 25.45 | 26,698,106 | -0.46(-1.76%) |
Sep 16, 2008 | 25.24 | 26.22 | 24.80 | 25.90 | 29,505,028 | +0.40(+1.57%) |
Sep 15, 2008 | 25.72 | 26.71 | 25.50 | 25.50 | 18,928,056 | -1.26(-4.70%) |
Sep 12, 2008 | 25.96 | 26.93 | 25.81 | 26.76 | 18,796,514 | +0.69(+2.64%) |
Sep 11, 2008 | 25.06 | 26.16 | 25.04 | 26.07 | 21,863,748 | +0.46(+1.78%) |
Sep 10, 2008 | 25.34 | 25.89 | 24.98 | 25.62 | 23,377,878 | +0.52(+2.07%) |
Sep 09, 2008 | 26.18 | 26.18 | 25.10 | 25.10 | 22,569,128 | -1.18(-4.49%) |
Sep 08, 2008 | 26.71 | 27.02 | 25.86 | 26.28 | 22,042,994 | +0.12(+0.46%) |
Sep 05, 2008 | 26.05 | 26.40 | 25.39 | 26.16 | 0 | +0.15(+0.59%) |
Sep 04, 2008 | 26.86 | 27.04 | 25.79 | 26.00 | 21,729,908 | -1.03(-3.80%) |
Sep 03, 2008 | 27.09 | 27.55 | 26.71 | 27.03 | 14,732,047 | -0.15(-0.57%) |
Sep 02, 2008 | 27.56 | 27.80 | 27.11 | 27.18 | 12,535,594 | -0.75(-2.69%) |
Aug 29, 2008 | 28.22 | 28.22 | 27.80 | 27.94 | 5,624,312 | -0.20(-0.70%) |
Aug 28, 2008 | 27.90 | 28.22 | 27.84 | 28.13 | 7,361,345 | +0.37(+1.34%) |
Aug 27, 2008 | 27.48 | 27.89 | 27.48 | 27.76 | 5,812,846 | +0.31(+1.13%) |
Aug 26, 2008 | 27.14 | 27.52 | 27.13 | 27.45 | 8,260,462 | +0.14(+0.51%) |
Aug 25, 2008 | 27.97 | 27.97 | 27.14 | 27.31 | 13,835,837 | -0.63(-2.24%) |
Aug 22, 2008 | 27.94 | 28.17 | 27.77 | 27.94 | 10,214,614 | -0.11(-0.38%) |
Aug 21, 2008 | 27.80 | 28.13 | 27.76 | 28.04 | 10,469,901 | +0.30(+1.06%) |
Aug 20, 2008 | 27.41 | 27.87 | 27.34 | 27.75 | 13,087,578 | +0.47(+1.73%) |
Aug 19, 2008 | 27.11 | 27.51 | 27.11 | 27.28 | 13,051,015 | -0.06(-0.23%) |
Aug 18, 2008 | 27.91 | 27.99 | 27.26 | 27.34 | 8,551,787 | -0.32(-1.14%) |
Aug 15, 2008 | 27.80 | 27.80 | 27.37 | 27.65 | 0 | -0.04(-0.13%) |
Aug 14, 2008 | 27.86 | 27.97 | 27.45 | 27.69 | 15,004,946 | -0.27(-0.96%) |
Aug 13, 2008 | 27.34 | 28.03 | 27.23 | 27.96 | 34,493,712 | +0.65(+2.37%) |
Aug 12, 2008 | 27.44 | 27.56 | 27.13 | 27.31 | 15,561,980 | +0.15(+0.54%) |
Aug 11, 2008 | 27.13 | 27.28 | 26.80 | 27.16 | 13,962,499 | +0.04(+0.13%) |
Aug 08, 2008 | 26.78 | 27.39 | 26.54 | 27.13 | 16,602,623 | +0.07(+0.26%) |
Aug 07, 2008 | 27.15 | 27.54 | 26.93 | 27.06 | 17,044,528 | -0.14(-0.52%) |
Aug 06, 2008 | 27.02 | 27.61 | 27.02 | 27.20 | 11,659,583 | +0.21(+0.78%) |
Aug 05, 2008 | 26.66 | 27.13 | 26.40 | 26.99 | 19,378,596 | +0.37(+1.40%) |
Aug 04, 2008 | 27.58 | 27.61 | 26.42 | 26.61 | 25,870,410 | -1.05(-3.79%) |