Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.40 | 21.34 | 19.13 | 20.94 | 4,763,749 | +1.33(+6.80%) |
Oct 30, 2008 | 18.18 | 19.80 | 17.67 | 19.61 | 6,567,255 | +2.39(+13.87%) |
Oct 29, 2008 | 16.33 | 18.35 | 16.06 | 17.22 | 6,498,582 | +0.36(+2.14%) |
Oct 28, 2008 | 15.16 | 16.86 | 14.52 | 16.86 | 8,114,811 | +2.17(+14.76%) |
Oct 27, 2008 | 15.29 | 16.35 | 14.69 | 14.69 | 4,785,626 | -1.09(-6.90%) |
Oct 24, 2008 | 15.65 | 17.01 | 15.41 | 15.78 | 6,565,559 | -1.51(-8.75%) |
Oct 23, 2008 | 17.46 | 17.85 | 16.07 | 17.29 | 7,162,747 | -0.38(-2.17%) |
Oct 22, 2008 | 18.82 | 19.29 | 16.41 | 17.68 | 8,606,408 | -2.20(-11.07%) |
Oct 21, 2008 | 21.16 | 21.31 | 19.58 | 19.88 | 3,986,666 | -1.59(-7.43%) |
Oct 20, 2008 | 20.47 | 21.68 | 20.04 | 21.47 | 2,946,220 | +1.06(+5.17%) |
Oct 17, 2008 | 18.55 | 21.27 | 18.55 | 20.41 | 5,397,323 | -0.05(-0.24%) |
Oct 16, 2008 | 20.14 | 20.61 | 18.93 | 20.46 | 5,143,578 | +0.49(+2.46%) |
Oct 15, 2008 | 21.85 | 22.30 | 19.94 | 19.97 | 5,114,841 | -2.56(-11.36%) |
Oct 14, 2008 | 21.39 | 22.84 | 21.13 | 22.53 | 7,354,179 | +2.23(+11.00%) |
Oct 13, 2008 | 20.25 | 20.45 | 19.38 | 20.30 | 6,410,535 | +1.28(+6.71%) |
Oct 10, 2008 | 17.80 | 19.52 | 16.60 | 19.02 | 8,829,012 | -0.54(-2.76%) |
Oct 09, 2008 | 22.24 | 22.25 | 19.29 | 19.56 | 7,348,883 | -2.52(-11.41%) |
Oct 08, 2008 | 21.88 | 23.70 | 21.27 | 22.08 | 4,771,751 | -0.47(-2.10%) |
Oct 07, 2008 | 23.19 | 24.53 | 22.56 | 22.56 | 5,204,426 | -0.57(-2.48%) |
Oct 06, 2008 | 23.72 | 24.52 | 22.90 | 23.13 | 4,794,378 | -1.41(-5.73%) |
Oct 03, 2008 | 25.66 | 26.80 | 24.22 | 24.54 | 3,725,144 | -0.10(-0.40%) |
Oct 02, 2008 | 26.66 | 27.38 | 24.56 | 24.64 | 3,194,544 | -1.54(-5.88%) |
Oct 01, 2008 | 27.78 | 27.78 | 25.85 | 26.17 | 2,277,178 | -1.64(-5.88%) |
Sep 30, 2008 | 26.16 | 28.33 | 24.54 | 27.81 | 5,304,486 | +2.44(+9.61%) |
Sep 29, 2008 | 26.59 | 28.10 | 25.37 | 25.37 | 4,301,700 | -1.78(-6.57%) |
Sep 26, 2008 | 27.43 | 28.14 | 26.83 | 27.15 | 0 | -0.57(-2.06%) |
Sep 25, 2008 | 28.26 | 28.63 | 27.19 | 27.73 | 3,370,660 | -0.38(-1.37%) |
Sep 24, 2008 | 28.34 | 28.61 | 27.17 | 28.11 | 3,134,733 | +0.05(+0.17%) |
Sep 23, 2008 | 28.41 | 28.44 | 27.83 | 28.06 | 4,208,295 | -0.08(-0.29%) |
Sep 22, 2008 | 31.08 | 31.08 | 28.05 | 28.14 | 6,434,168 | -1.41(-4.79%) |
Sep 19, 2008 | 31.78 | 32.71 | 29.27 | 29.56 | 0 | -0.38(-1.26%) |
Sep 18, 2008 | 28.28 | 29.94 | 26.40 | 29.94 | 12,449,080 | +2.04(+7.30%) |
Sep 17, 2008 | 29.60 | 30.21 | 27.62 | 27.90 | 8,064,824 | -2.53(-8.31%) |
Sep 16, 2008 | 28.93 | 30.43 | 28.41 | 30.43 | 7,696,699 | +0.82(+2.76%) |
Sep 15, 2008 | 30.16 | 31.27 | 29.57 | 29.61 | 7,223,841 | -1.98(-6.27%) |
Sep 12, 2008 | 31.33 | 32.05 | 31.03 | 31.59 | 3,586,734 | -0.49(-1.53%) |
Sep 11, 2008 | 31.32 | 32.09 | 30.44 | 32.08 | 5,287,252 | +0.16(+0.51%) |
Sep 10, 2008 | 32.51 | 32.73 | 31.02 | 31.91 | 5,232,626 | -0.44(-1.37%) |
Sep 09, 2008 | 33.62 | 34.69 | 32.36 | 32.36 | 5,324,867 | -1.60(-4.72%) |
Sep 08, 2008 | 33.94 | 34.70 | 33.38 | 33.96 | 7,648,216 | +1.90(+5.92%) |
Sep 05, 2008 | 32.22 | 32.70 | 31.09 | 32.06 | 0 | -0.50(-1.53%) |
Sep 04, 2008 | 33.36 | 33.94 | 32.45 | 32.56 | 4,078,882 | -1.18(-3.49%) |
Sep 03, 2008 | 33.15 | 33.82 | 32.82 | 33.74 | 2,867,773 | +0.12(+0.37%) |
Sep 02, 2008 | 33.57 | 35.23 | 33.44 | 33.62 | 5,535,793 | +0.36(+1.08%) |
Aug 29, 2008 | 32.58 | 33.63 | 32.55 | 33.26 | 0 | +0.11(+0.35%) |
Aug 28, 2008 | 32.37 | 33.39 | 32.11 | 33.14 | 4,324,629 | +0.79(+2.45%) |
Aug 27, 2008 | 31.23 | 32.35 | 31.04 | 32.35 | 4,015,974 | +0.98(+3.13%) |
Aug 26, 2008 | 30.70 | 31.45 | 30.70 | 31.37 | 2,009,106 | +0.26(+0.84%) |
Aug 25, 2008 | 31.77 | 31.77 | 30.84 | 31.11 | 2,882,332 | -0.89(-2.79%) |
Aug 22, 2008 | 30.77 | 32.01 | 30.77 | 32.00 | 3,993,287 | +1.48(+4.85%) |
Aug 21, 2008 | 29.76 | 30.78 | 29.65 | 30.52 | 3,160,420 | +0.35(+1.17%) |
Aug 20, 2008 | 30.73 | 31.29 | 29.98 | 30.16 | 6,290,839 | -0.57(-1.86%) |
Aug 19, 2008 | 31.43 | 31.45 | 30.29 | 30.74 | 4,980,434 | -0.93(-2.94%) |
Aug 18, 2008 | 32.87 | 32.87 | 31.51 | 31.67 | 7,714,412 | -0.99(-3.03%) |
Aug 15, 2008 | 32.14 | 33.41 | 32.13 | 32.66 | 0 | +0.53(+1.65%) |
Aug 14, 2008 | 30.59 | 32.24 | 30.59 | 32.13 | 5,594,713 | +0.91(+2.90%) |
Aug 13, 2008 | 31.26 | 31.48 | 30.44 | 31.22 | 9,315,431 | -0.29(-0.91%) |
Aug 12, 2008 | 32.60 | 32.86 | 31.39 | 31.51 | 7,160,993 | -1.44(-4.38%) |
Aug 11, 2008 | 31.71 | 33.21 | 31.49 | 32.95 | 8,296,927 | +0.84(+2.62%) |
Aug 08, 2008 | 30.81 | 32.37 | 30.70 | 32.11 | 4,403,707 | +1.22(+3.96%) |
Aug 07, 2008 | 31.08 | 31.61 | 30.55 | 30.89 | 4,046,688 | -0.47(-1.51%) |
Aug 06, 2008 | 30.85 | 31.36 | 30.17 | 31.36 | 6,544,720 | +0.37(+1.18%) |
Aug 05, 2008 | 30.10 | 31.05 | 29.66 | 30.99 | 5,677,356 | +1.40(+4.71%) |
Aug 04, 2008 | 30.14 | 30.15 | 28.69 | 29.60 | 5,270,476 | +0.55(+1.88%) |