Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.85 | 21.83 | 19.57 | 21.42 | 4,656,017 | +1.36(+6.80%) |
Oct 30, 2008 | 18.60 | 20.26 | 18.08 | 20.06 | 6,418,736 | +2.44(+13.87%) |
Oct 29, 2008 | 16.70 | 18.77 | 16.44 | 17.62 | 6,351,617 | +0.37(+2.13%) |
Oct 28, 2008 | 15.51 | 17.25 | 14.85 | 17.25 | 7,931,296 | +2.22(+14.76%) |
Oct 27, 2008 | 15.64 | 16.73 | 15.03 | 15.03 | 4,677,400 | -1.11(-6.89%) |
Oct 24, 2008 | 16.02 | 17.41 | 15.77 | 16.14 | 6,417,079 | -1.55(-8.75%) |
Oct 23, 2008 | 17.87 | 18.26 | 16.44 | 17.69 | 7,000,762 | -0.39(-2.17%) |
Oct 22, 2008 | 19.26 | 19.73 | 16.79 | 18.08 | 8,411,774 | -2.25(-11.07%) |
Oct 21, 2008 | 21.65 | 21.80 | 20.03 | 20.34 | 3,896,508 | -1.63(-7.43%) |
Oct 20, 2008 | 20.95 | 22.18 | 20.50 | 21.97 | 2,879,592 | +1.08(+5.17%) |
Oct 17, 2008 | 18.98 | 21.76 | 18.98 | 20.89 | 5,275,263 | -0.05(-0.24%) |
Oct 16, 2008 | 20.60 | 21.09 | 19.36 | 20.94 | 5,027,256 | +0.50(+2.46%) |
Oct 15, 2008 | 22.35 | 22.82 | 20.40 | 20.44 | 4,999,170 | -2.62(-11.36%) |
Oct 14, 2008 | 21.88 | 23.36 | 21.62 | 23.05 | 7,187,865 | +2.28(+11.00%) |
Oct 13, 2008 | 20.72 | 20.92 | 19.83 | 20.77 | 6,265,562 | +1.31(+6.71%) |
Oct 10, 2008 | 18.21 | 19.98 | 16.98 | 19.46 | 8,629,344 | -0.55(-2.76%) |
Oct 09, 2008 | 22.75 | 22.76 | 19.74 | 20.02 | 7,182,688 | -2.58(-11.41%) |
Oct 08, 2008 | 22.39 | 24.25 | 21.76 | 22.59 | 4,663,838 | -0.49(-2.10%) |
Oct 07, 2008 | 23.72 | 25.10 | 23.08 | 23.08 | 5,086,728 | -0.59(-2.48%) |
Oct 06, 2008 | 24.27 | 25.09 | 23.43 | 23.67 | 4,685,953 | -1.44(-5.73%) |
Oct 03, 2008 | 26.25 | 27.42 | 24.78 | 25.11 | 3,640,900 | -0.10(-0.40%) |
Oct 02, 2008 | 27.28 | 28.02 | 25.13 | 25.21 | 3,122,299 | -1.57(-5.88%) |
Oct 01, 2008 | 28.42 | 28.42 | 26.44 | 26.78 | 2,225,680 | -1.67(-5.88%) |
Sep 30, 2008 | 26.77 | 28.99 | 25.11 | 28.45 | 5,184,525 | +2.49(+9.61%) |
Sep 29, 2008 | 27.21 | 28.75 | 25.96 | 25.96 | 4,204,417 | -1.82(-6.57%) |
Sep 26, 2008 | 28.07 | 28.79 | 27.45 | 27.78 | 0 | -0.59(-2.06%) |
Sep 25, 2008 | 28.91 | 29.29 | 27.82 | 28.37 | 3,294,433 | -0.39(-1.37%) |
Sep 24, 2008 | 29.00 | 29.27 | 27.80 | 28.76 | 3,063,841 | +0.05(+0.17%) |
Sep 23, 2008 | 29.07 | 29.10 | 28.48 | 28.71 | 4,113,124 | -0.08(-0.29%) |
Sep 22, 2008 | 31.80 | 31.80 | 28.70 | 28.80 | 6,288,659 | -1.45(-4.79%) |
Sep 19, 2008 | 32.51 | 33.47 | 29.95 | 30.24 | 0 | -0.38(-1.26%) |
Sep 18, 2008 | 28.94 | 30.63 | 27.01 | 30.63 | 12,167,545 | +2.08(+7.30%) |
Sep 17, 2008 | 30.29 | 30.91 | 28.26 | 28.54 | 7,882,439 | -2.59(-8.31%) |
Sep 16, 2008 | 29.60 | 31.13 | 29.06 | 31.13 | 7,522,639 | +0.84(+2.76%) |
Sep 15, 2008 | 30.86 | 31.99 | 30.26 | 30.29 | 7,060,474 | -2.03(-6.27%) |
Sep 12, 2008 | 32.05 | 32.80 | 31.75 | 32.32 | 3,505,620 | -0.50(-1.53%) |
Sep 11, 2008 | 32.04 | 32.84 | 31.15 | 32.82 | 5,167,681 | +0.17(+0.51%) |
Sep 10, 2008 | 33.26 | 33.49 | 31.74 | 32.65 | 5,114,290 | -0.45(-1.37%) |
Sep 09, 2008 | 34.40 | 35.49 | 33.11 | 33.11 | 5,204,446 | -1.64(-4.72%) |
Sep 08, 2008 | 34.72 | 35.51 | 34.15 | 34.75 | 7,475,252 | +1.94(+5.92%) |
Sep 05, 2008 | 32.96 | 33.46 | 31.81 | 32.80 | 0 | -0.51(-1.53%) |
Sep 04, 2008 | 34.13 | 34.73 | 33.20 | 33.31 | 3,986,638 | -1.20(-3.49%) |
Sep 03, 2008 | 33.92 | 34.60 | 33.58 | 34.52 | 2,802,918 | +0.13(+0.36%) |
Sep 02, 2008 | 34.34 | 36.04 | 34.22 | 34.39 | 5,410,601 | +0.37(+1.08%) |
Aug 29, 2008 | 33.33 | 34.41 | 33.31 | 34.03 | 0 | +0.12(+0.35%) |
Aug 28, 2008 | 33.12 | 34.16 | 32.85 | 33.91 | 4,226,828 | +0.81(+2.45%) |
Aug 27, 2008 | 31.95 | 33.10 | 31.76 | 33.10 | 3,925,153 | +1.00(+3.13%) |
Aug 26, 2008 | 31.41 | 32.18 | 31.41 | 32.09 | 1,963,671 | +0.27(+0.84%) |
Aug 25, 2008 | 32.50 | 32.50 | 31.55 | 31.82 | 2,817,148 | -0.91(-2.79%) |
Aug 22, 2008 | 31.48 | 32.75 | 31.48 | 32.74 | 3,902,979 | +1.51(+4.85%) |
Aug 21, 2008 | 30.44 | 31.49 | 30.34 | 31.22 | 3,088,947 | +0.36(+1.17%) |
Aug 20, 2008 | 31.44 | 32.01 | 30.67 | 30.86 | 6,148,572 | -0.59(-1.86%) |
Aug 19, 2008 | 32.16 | 32.18 | 30.99 | 31.45 | 4,867,802 | -0.95(-2.94%) |
Aug 18, 2008 | 33.63 | 33.63 | 32.24 | 32.40 | 7,539,952 | -1.10(-3.27%) |
Aug 15, 2008 | 32.96 | 34.27 | 32.95 | 33.50 | 0 | +0.54(+1.65%) |
Aug 14, 2008 | 31.38 | 33.07 | 31.38 | 32.95 | 5,454,530 | +0.93(+2.90%) |
Aug 13, 2008 | 32.07 | 32.29 | 31.22 | 32.03 | 9,082,021 | -0.29(-0.91%) |
Aug 12, 2008 | 33.44 | 33.71 | 32.19 | 32.32 | 6,981,565 | -1.48(-4.38%) |
Aug 11, 2008 | 32.53 | 34.06 | 32.30 | 33.80 | 8,089,036 | +0.86(+2.62%) |
Aug 08, 2008 | 31.60 | 33.20 | 31.49 | 32.94 | 4,293,367 | +1.26(+3.96%) |
Aug 07, 2008 | 31.88 | 32.43 | 31.33 | 31.68 | 3,945,293 | -0.49(-1.51%) |
Aug 06, 2008 | 31.64 | 32.17 | 30.95 | 32.17 | 6,380,734 | +0.38(+1.18%) |
Aug 05, 2008 | 30.87 | 31.85 | 30.43 | 31.79 | 5,535,103 | +1.43(+4.71%) |
Aug 04, 2008 | 30.91 | 30.93 | 29.42 | 30.36 | 5,138,417 | +0.56(+1.88%) |