Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.05 | 19.82 | 17.76 | 19.32 | 4,284,650 | +1.16(+6.38%) |
Oct 30, 2008 | 17.55 | 18.32 | 17.29 | 18.17 | 3,147,500 | +0.86(+4.94%) |
Oct 29, 2008 | 18.11 | 18.23 | 17.03 | 17.31 | 3,692,276 | -0.69(-3.84%) |
Oct 28, 2008 | 17.34 | 18.06 | 16.39 | 18.00 | 6,158,424 | +1.13(+6.71%) |
Oct 27, 2008 | 16.12 | 17.68 | 15.97 | 16.87 | 4,855,398 | +0.25(+1.51%) |
Oct 24, 2008 | 15.20 | 17.05 | 15.17 | 16.62 | 5,241,135 | +0.28(+1.69%) |
Oct 23, 2008 | 16.05 | 17.45 | 15.66 | 16.34 | 7,849,119 | -0.26(-1.56%) |
Oct 22, 2008 | 17.35 | 17.89 | 16.31 | 16.60 | 4,392,635 | -1.37(-7.60%) |
Oct 21, 2008 | 18.88 | 19.32 | 17.85 | 17.97 | 3,493,654 | -1.35(-6.98%) |
Oct 20, 2008 | 18.77 | 19.41 | 18.49 | 19.31 | 3,443,378 | +1.06(+5.82%) |
Oct 17, 2008 | 18.34 | 19.01 | 18.13 | 18.25 | 3,118,787 | -0.65(-3.43%) |
Oct 16, 2008 | 18.43 | 19.05 | 17.03 | 18.90 | 6,604,190 | +0.75(+4.14%) |
Oct 15, 2008 | 19.81 | 20.19 | 18.15 | 18.15 | 3,260,573 | -1.95(-9.72%) |
Oct 14, 2008 | 21.70 | 22.37 | 20.05 | 20.10 | 5,766,247 | -1.54(-7.11%) |
Oct 13, 2008 | 20.96 | 21.70 | 20.43 | 21.64 | 3,598,017 | +1.88(+9.54%) |
Oct 10, 2008 | 18.47 | 20.88 | 17.61 | 19.76 | 7,998,267 | +0.60(+3.11%) |
Oct 09, 2008 | 20.19 | 20.62 | 18.74 | 19.16 | 5,570,729 | -0.77(-3.86%) |
Oct 08, 2008 | 18.92 | 20.76 | 18.62 | 19.93 | 6,299,216 | +0.38(+1.94%) |
Oct 07, 2008 | 22.50 | 22.74 | 19.44 | 19.55 | 7,096,846 | -2.70(-12.14%) |
Oct 06, 2008 | 22.33 | 22.48 | 20.72 | 22.25 | 7,531,356 | -0.44(-1.92%) |
Oct 03, 2008 | 24.87 | 25.21 | 22.56 | 22.69 | 8,631,753 | -1.94(-7.86%) |
Oct 02, 2008 | 26.02 | 26.06 | 24.60 | 24.62 | 5,247,529 | -1.77(-6.71%) |
Oct 01, 2008 | 26.82 | 27.43 | 26.25 | 26.39 | 3,736,082 | -0.82(-3.02%) |
Sep 30, 2008 | 26.80 | 27.64 | 25.99 | 27.21 | 4,280,701 | +0.86(+3.25%) |
Sep 29, 2008 | 27.02 | 27.29 | 25.92 | 26.36 | 3,615,489 | -1.36(-4.90%) |
Sep 26, 2008 | 26.77 | 27.80 | 26.36 | 27.71 | 2,198,039 | +0.23(+0.85%) |
Sep 25, 2008 | 27.10 | 27.85 | 27.03 | 27.48 | 3,022,645 | +0.54(+1.99%) |
Sep 24, 2008 | 26.63 | 28.06 | 26.62 | 26.95 | 3,614,003 | +0.18(+0.68%) |
Sep 23, 2008 | 26.73 | 27.73 | 26.38 | 26.76 | 3,464,747 | -0.40(-1.46%) |
Sep 22, 2008 | 28.53 | 28.84 | 27.16 | 27.16 | 2,255,025 | -1.74(-6.01%) |
Sep 19, 2008 | 28.85 | 29.49 | 28.32 | 28.90 | 5,186,872 | +0.87(+3.11%) |
Sep 18, 2008 | 26.86 | 28.41 | 25.93 | 28.03 | 5,405,248 | +2.01(+7.74%) |
Sep 17, 2008 | 26.79 | 27.55 | 25.98 | 26.01 | 4,547,458 | -1.18(-4.32%) |
Sep 16, 2008 | 26.35 | 27.56 | 26.24 | 27.19 | 4,944,502 | +0.28(+1.03%) |
Sep 15, 2008 | 26.88 | 27.85 | 26.63 | 26.91 | 4,219,469 | -0.73(-2.63%) |
Sep 12, 2008 | 27.80 | 28.08 | 27.16 | 27.64 | 3,911,207 | -0.21(-0.74%) |
Sep 11, 2008 | 27.44 | 28.14 | 26.71 | 27.84 | 6,345,126 | -0.01(-0.03%) |
Sep 10, 2008 | 27.01 | 27.96 | 26.91 | 27.85 | 7,775,744 | +1.16(+4.34%) |
Sep 09, 2008 | 27.87 | 28.07 | 26.58 | 26.70 | 4,726,461 | -0.92(-3.35%) |
Sep 08, 2008 | 28.70 | 28.99 | 27.01 | 27.62 | 4,706,368 | -0.32(-1.14%) |
Sep 05, 2008 | 27.38 | 28.35 | 27.24 | 27.94 | 5,582,004 | +0.24(+0.87%) |
Sep 04, 2008 | 28.49 | 29.04 | 27.51 | 27.70 | 7,089,034 | -1.37(-4.73%) |
Sep 03, 2008 | 31.02 | 31.08 | 28.92 | 29.07 | 5,499,911 | -2.03(-6.53%) |
Sep 02, 2008 | 32.49 | 32.81 | 31.02 | 31.10 | 3,396,356 | -0.67(-2.09%) |
Aug 29, 2008 | 32.68 | 32.72 | 31.42 | 31.77 | 2,742,363 | -1.24(-3.74%) |
Aug 28, 2008 | 32.70 | 33.03 | 32.28 | 33.00 | 2,392,080 | +0.41(+1.27%) |
Aug 27, 2008 | 32.50 | 32.96 | 32.14 | 32.59 | 2,359,969 | +0.32(+0.99%) |
Aug 26, 2008 | 32.95 | 33.01 | 32.14 | 32.27 | 3,573,548 | -0.66(-1.99%) |
Aug 25, 2008 | 32.75 | 33.07 | 32.63 | 32.93 | 3,248,389 | -0.17(-0.52%) |
Aug 22, 2008 | 32.72 | 33.30 | 32.50 | 33.10 | 2,063,825 | +1.00(+3.12%) |
Aug 21, 2008 | 32.14 | 32.42 | 31.66 | 32.10 | 1,900,434 | -0.32(-0.99%) |
Aug 20, 2008 | 32.38 | 33.14 | 32.04 | 32.42 | 2,229,573 | +0.16(+0.48%) |
Aug 19, 2008 | 32.29 | 32.45 | 31.73 | 32.26 | 2,680,013 | -0.22(-0.69%) |
Aug 18, 2008 | 33.32 | 33.67 | 32.07 | 32.49 | 2,938,546 | -0.80(-2.41%) |
Aug 15, 2008 | 33.41 | 33.55 | 32.89 | 33.29 | 2,779,972 | +0.04(+0.13%) |
Aug 14, 2008 | 33.80 | 33.80 | 32.80 | 33.25 | 3,424,192 | +0.01(+0.03%) |
Aug 13, 2008 | 34.74 | 34.93 | 32.84 | 33.24 | 6,495,103 | -0.94(-2.76%) |
Aug 12, 2008 | 33.83 | 34.78 | 33.83 | 34.18 | 4,517,434 | -0.06(-0.18%) |
Aug 11, 2008 | 32.07 | 34.53 | 31.93 | 34.24 | 6,360,306 | +2.20(+6.85%) |
Aug 08, 2008 | 30.70 | 32.42 | 30.60 | 32.04 | 4,834,848 | +1.13(+3.66%) |
Aug 07, 2008 | 30.73 | 31.72 | 30.39 | 30.91 | 4,651,772 | -0.25(-0.80%) |
Aug 06, 2008 | 29.69 | 31.16 | 29.44 | 31.16 | 5,200,071 | +1.75(+5.97%) |
Aug 05, 2008 | 28.65 | 29.41 | 28.65 | 29.41 | 2,809,420 | +0.92(+3.25%) |
Aug 04, 2008 | 28.73 | 29.02 | 28.30 | 28.48 | 2,828,707 | +0.31(+1.10%) |