Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.06 | 21.48 | 19.06 | 20.60 | 8,241,477 | +1.08(+5.53%) |
Oct 30, 2008 | 19.25 | 19.73 | 18.96 | 19.52 | 7,668,024 | +0.89(+4.78%) |
Oct 29, 2008 | 19.26 | 19.90 | 18.08 | 18.63 | 8,345,177 | -0.75(-3.87%) |
Oct 28, 2008 | 16.82 | 19.38 | 16.12 | 19.38 | 14,695,986 | +3.29(+20.45%) |
Oct 27, 2008 | 17.21 | 18.20 | 16.04 | 16.09 | 11,446,586 | -1.54(-8.74%) |
Oct 24, 2008 | 17.00 | 18.50 | 16.85 | 17.63 | 6,692,977 | -1.46(-7.65%) |
Oct 23, 2008 | 18.85 | 19.44 | 17.43 | 19.09 | 7,825,366 | +0.32(+1.70%) |
Oct 22, 2008 | 19.75 | 20.01 | 18.07 | 18.77 | 7,209,647 | -1.60(-7.85%) |
Oct 21, 2008 | 20.00 | 21.47 | 19.66 | 20.37 | 13,843,053 | +1.74(+9.34%) |
Oct 20, 2008 | 18.72 | 19.47 | 18.15 | 18.63 | 8,629,946 | +0.53(+2.93%) |
Oct 17, 2008 | 17.05 | 18.81 | 16.80 | 18.10 | 5,950,091 | +0.42(+2.38%) |
Oct 16, 2008 | 16.25 | 17.98 | 15.82 | 17.68 | 9,259,697 | +1.45(+8.93%) |
Oct 15, 2008 | 18.43 | 18.97 | 16.23 | 16.23 | 7,620,196 | -3.02(-15.69%) |
Oct 14, 2008 | 21.28 | 22.14 | 19.01 | 19.25 | 8,926,859 | -0.99(-4.89%) |
Oct 13, 2008 | 19.51 | 20.69 | 19.03 | 20.24 | 9,623,663 | +1.89(+10.30%) |
Oct 10, 2008 | 16.01 | 19.19 | 15.16 | 18.35 | 12,301,613 | +1.15(+6.69%) |
Oct 09, 2008 | 18.74 | 18.84 | 16.92 | 17.20 | 8,619,468 | -1.18(-6.42%) |
Oct 08, 2008 | 17.40 | 20.09 | 17.08 | 18.38 | 11,226,696 | -0.36(-1.92%) |
Oct 07, 2008 | 20.70 | 21.21 | 18.47 | 18.74 | 11,543,822 | -1.65(-8.09%) |
Oct 06, 2008 | 20.05 | 20.98 | 19.09 | 20.39 | 13,783,456 | -1.16(-5.38%) |
Oct 03, 2008 | 23.01 | 23.14 | 21.50 | 21.55 | 7,049,621 | -0.99(-4.39%) |
Oct 02, 2008 | 23.64 | 23.91 | 22.42 | 22.54 | 6,898,581 | -1.42(-5.93%) |
Oct 01, 2008 | 24.96 | 25.00 | 23.71 | 23.96 | 5,852,315 | -1.08(-4.31%) |
Sep 30, 2008 | 24.11 | 25.27 | 23.55 | 25.04 | 8,320,167 | +1.24(+5.21%) |
Sep 29, 2008 | 25.81 | 26.00 | 22.65 | 23.80 | 13,059,109 | -2.19(-8.43%) |
Sep 26, 2008 | 24.99 | 26.07 | 24.81 | 25.99 | 0 | +0.63(+2.48%) |
Sep 25, 2008 | 26.16 | 26.68 | 25.04 | 25.36 | 11,373,859 | -0.53(-2.05%) |
Sep 24, 2008 | 27.01 | 27.10 | 25.80 | 25.89 | 7,518,644 | -1.03(-3.83%) |
Sep 23, 2008 | 27.75 | 28.00 | 26.70 | 26.92 | 5,585,587 | -0.78(-2.82%) |
Sep 22, 2008 | 29.66 | 29.66 | 27.19 | 27.70 | 6,274,233 | -1.79(-6.07%) |
Sep 19, 2008 | 29.76 | 31.93 | 28.70 | 29.49 | 0 | +1.08(+3.80%) |
Sep 18, 2008 | 28.15 | 28.58 | 26.48 | 28.41 | 6,917,615 | +0.81(+2.93%) |
Sep 17, 2008 | 28.98 | 28.98 | 27.22 | 27.60 | 10,123,502 | -1.84(-6.25%) |
Sep 16, 2008 | 27.92 | 30.48 | 27.50 | 29.44 | 9,182,805 | +0.83(+2.90%) |
Sep 15, 2008 | 28.31 | 30.39 | 28.31 | 28.61 | 7,487,015 | -0.99(-3.34%) |
Sep 12, 2008 | 30.11 | 30.11 | 29.42 | 29.60 | 7,841,507 | -0.58(-1.92%) |
Sep 11, 2008 | 28.80 | 30.26 | 28.45 | 30.18 | 7,057,663 | +0.88(+3.00%) |
Sep 10, 2008 | 29.74 | 30.06 | 28.95 | 29.30 | 5,473,446 | -0.29(-0.98%) |
Sep 09, 2008 | 30.86 | 31.00 | 29.59 | 29.59 | 7,582,792 | -1.09(-3.55%) |
Sep 08, 2008 | 29.80 | 30.68 | 29.60 | 30.68 | 11,671,106 | +2.08(+7.27%) |
Sep 05, 2008 | 28.25 | 28.65 | 27.52 | 28.60 | 0 | -0.04(-0.14%) |
Sep 04, 2008 | 28.96 | 29.38 | 28.45 | 28.64 | 6,021,063 | -0.45(-1.55%) |
Sep 03, 2008 | 28.99 | 29.30 | 28.68 | 29.09 | 5,735,297 | +0.03(+0.10%) |
Sep 02, 2008 | 29.29 | 30.00 | 28.73 | 29.06 | 5,982,615 | +0.07(+0.24%) |
Aug 29, 2008 | 29.20 | 29.44 | 28.83 | 28.99 | 0 | -0.38(-1.29%) |
Aug 28, 2008 | 29.01 | 29.66 | 28.71 | 29.37 | 5,892,660 | +0.59(+2.05%) |
Aug 27, 2008 | 28.18 | 29.26 | 28.04 | 28.78 | 11,483,903 | +0.60(+2.13%) |
Aug 26, 2008 | 27.23 | 28.46 | 26.53 | 28.18 | 14,233,096 | +1.78(+6.74%) |
Aug 25, 2008 | 28.06 | 28.06 | 26.13 | 26.40 | 9,352,094 | -1.93(-6.81%) |
Aug 22, 2008 | 28.65 | 28.82 | 27.80 | 28.33 | 5,922,061 | -0.04(-0.14%) |
Aug 21, 2008 | 28.05 | 28.52 | 27.55 | 28.37 | 6,626,420 | +0.06(+0.21%) |
Aug 20, 2008 | 29.47 | 29.50 | 28.07 | 28.31 | 5,715,744 | -1.09(-3.71%) |
Aug 19, 2008 | 30.12 | 30.12 | 29.00 | 29.40 | 4,968,603 | -0.90(-2.97%) |
Aug 18, 2008 | 31.38 | 31.38 | 30.16 | 30.30 | 4,483,517 | -0.89(-2.85%) |
Aug 15, 2008 | 31.23 | 31.80 | 30.80 | 31.19 | 0 | +0.13(+0.42%) |
Aug 14, 2008 | 30.01 | 31.69 | 29.89 | 31.06 | 6,233,458 | +0.87(+2.88%) |
Aug 13, 2008 | 30.67 | 30.88 | 29.60 | 30.19 | 7,937,509 | -0.50(-1.63%) |
Aug 12, 2008 | 30.85 | 31.90 | 30.32 | 30.69 | 8,824,091 | -0.10(-0.32%) |
Aug 11, 2008 | 29.83 | 32.95 | 29.11 | 30.79 | 16,411,543 | +0.90(+3.01%) |
Aug 08, 2008 | 27.57 | 30.21 | 27.29 | 29.89 | 11,156,697 | +2.49(+9.09%) |
Aug 07, 2008 | 27.41 | 28.24 | 26.80 | 27.40 | 11,232,116 | -0.26(-0.94%) |
Aug 06, 2008 | 26.62 | 27.99 | 25.99 | 27.66 | 10,435,102 | +0.85(+3.17%) |
Aug 05, 2008 | 25.33 | 27.09 | 25.33 | 26.81 | 8,794,663 | +1.71(+6.81%) |
Aug 04, 2008 | 24.86 | 25.51 | 24.56 | 25.10 | 6,161,125 | +0.25(+1.01%) |