Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.64 | 21.28 | 19.51 | 20.99 | 4,865,619 | +1.38(+7.02%) |
Oct 30, 2008 | 20.69 | 21.03 | 19.14 | 19.61 | 5,076,695 | -0.40(-1.99%) |
Oct 29, 2008 | 19.75 | 21.30 | 19.23 | 20.01 | 5,433,139 | -0.21(-1.04%) |
Oct 28, 2008 | 18.20 | 20.22 | 17.21 | 20.22 | 5,241,522 | +2.54(+14.39%) |
Oct 27, 2008 | 17.82 | 19.21 | 17.65 | 17.67 | 4,065,625 | -0.45(-2.48%) |
Oct 24, 2008 | 17.67 | 18.51 | 17.39 | 18.12 | 4,839,987 | -0.81(-4.29%) |
Oct 23, 2008 | 20.10 | 20.22 | 18.19 | 18.93 | 5,668,128 | -0.97(-4.88%) |
Oct 22, 2008 | 20.91 | 21.26 | 19.24 | 19.91 | 6,580,186 | -1.48(-6.91%) |
Oct 21, 2008 | 21.07 | 21.98 | 20.89 | 21.38 | 3,621,772 | -0.08(-0.37%) |
Oct 20, 2008 | 22.04 | 22.31 | 20.97 | 21.46 | 4,543,287 | -0.28(-1.27%) |
Oct 17, 2008 | 20.65 | 22.47 | 20.62 | 21.74 | 0 | +0.52(+2.46%) |
Oct 16, 2008 | 19.76 | 21.61 | 19.01 | 21.22 | 6,961,775 | +1.20(+5.97%) |
Oct 15, 2008 | 21.08 | 21.14 | 20.02 | 20.02 | 6,277,866 | -0.60(-2.92%) |
Oct 14, 2008 | 22.50 | 22.63 | 20.23 | 20.62 | 6,817,280 | -1.00(-4.62%) |
Oct 13, 2008 | 20.58 | 21.62 | 20.06 | 21.62 | 7,165,676 | +1.86(+9.42%) |
Oct 10, 2008 | 19.09 | 21.79 | 18.51 | 19.76 | 0 | -0.30(-1.52%) |
Oct 09, 2008 | 22.18 | 22.49 | 19.69 | 20.07 | 11,408,124 | -3.49(-14.83%) |
Oct 08, 2008 | 23.51 | 25.46 | 23.43 | 23.56 | 6,629,477 | -0.72(-2.96%) |
Oct 07, 2008 | 25.56 | 26.25 | 24.11 | 24.28 | 4,910,244 | -1.16(-4.56%) |
Oct 06, 2008 | 25.38 | 25.76 | 24.76 | 25.43 | 7,278,067 | -0.70(-2.66%) |
Oct 03, 2008 | 27.53 | 27.83 | 25.93 | 26.13 | 0 | -0.86(-3.19%) |
Oct 02, 2008 | 27.80 | 28.19 | 26.82 | 26.99 | 3,982,283 | -1.03(-3.67%) |
Oct 01, 2008 | 28.23 | 28.50 | 27.79 | 28.02 | 4,720,937 | -0.57(-1.98%) |
Sep 30, 2008 | 26.48 | 28.94 | 26.48 | 28.59 | 7,978,462 | +2.69(+10.38%) |
Sep 29, 2008 | 27.59 | 28.24 | 25.46 | 25.90 | 8,204,159 | -2.25(-8.01%) |
Sep 26, 2008 | 27.67 | 28.24 | 27.43 | 28.15 | 0 | -0.47(-1.65%) |
Sep 25, 2008 | 28.63 | 28.99 | 28.39 | 28.62 | 9,153,768 | +0.02(+0.08%) |
Sep 24, 2008 | 30.15 | 30.51 | 28.38 | 28.60 | 4,741,890 | -1.47(-4.89%) |
Sep 23, 2008 | 30.12 | 30.97 | 30.01 | 30.07 | 4,385,402 | +0.04(+0.12%) |
Sep 22, 2008 | 31.82 | 31.82 | 29.78 | 30.04 | 3,194,117 | -1.92(-6.01%) |
Sep 19, 2008 | 34.43 | 34.49 | 31.96 | 31.96 | 0 | +0.09(+0.30%) |
Sep 18, 2008 | 32.27 | 32.60 | 29.62 | 31.86 | 7,472,147 | +0.15(+0.48%) |
Sep 17, 2008 | 33.96 | 34.69 | 31.54 | 31.71 | 8,352,538 | -3.36(-9.59%) |
Sep 16, 2008 | 34.07 | 35.68 | 33.83 | 35.07 | 4,854,080 | +0.79(+2.30%) |
Sep 15, 2008 | 33.86 | 35.77 | 33.67 | 34.28 | 4,700,245 | -0.86(-2.43%) |
Sep 12, 2008 | 35.86 | 35.99 | 34.87 | 35.14 | 0 | -1.28(-3.50%) |
Sep 11, 2008 | 35.20 | 36.56 | 34.85 | 36.41 | 3,580,987 | +0.38(+1.07%) |
Sep 10, 2008 | 36.05 | 36.35 | 35.06 | 36.03 | 3,542,394 | +0.34(+0.95%) |
Sep 09, 2008 | 36.59 | 37.22 | 35.62 | 35.69 | 3,651,004 | -0.84(-2.30%) |
Sep 08, 2008 | 36.44 | 36.67 | 35.29 | 36.53 | 4,981,592 | +1.30(+3.70%) |
Sep 05, 2008 | 36.04 | 36.06 | 34.66 | 35.22 | 0 | -1.72(-4.67%) |
Sep 04, 2008 | 37.24 | 38.41 | 36.77 | 36.95 | 6,403,487 | -2.70(-6.80%) |
Sep 03, 2008 | 39.93 | 40.33 | 38.81 | 39.64 | 3,452,911 | -0.46(-1.14%) |
Sep 02, 2008 | 38.69 | 40.46 | 38.69 | 40.10 | 6,162,490 | +2.09(+5.51%) |
Aug 29, 2008 | 37.79 | 38.40 | 37.38 | 38.01 | 0 | +0.04(+0.10%) |
Aug 28, 2008 | 37.56 | 38.02 | 37.17 | 37.97 | 2,117,040 | +0.65(+1.75%) |
Aug 27, 2008 | 36.53 | 37.61 | 36.03 | 37.32 | 2,919,744 | +0.52(+1.42%) |
Aug 26, 2008 | 36.62 | 36.88 | 35.96 | 36.80 | 3,247,814 | +0.07(+0.18%) |
Aug 25, 2008 | 37.12 | 37.22 | 36.37 | 36.73 | 2,030,917 | -0.59(-1.57%) |
Aug 22, 2008 | 37.24 | 37.64 | 36.72 | 37.32 | 0 | +0.52(+1.42%) |
Aug 21, 2008 | 36.09 | 36.91 | 36.05 | 36.80 | 2,656,446 | +0.21(+0.57%) |
Aug 20, 2008 | 36.62 | 37.20 | 35.99 | 36.59 | 3,510,813 | +0.17(+0.48%) |
Aug 19, 2008 | 36.96 | 37.27 | 35.58 | 36.41 | 5,258,519 | -0.88(-2.37%) |
Aug 18, 2008 | 38.15 | 38.72 | 36.92 | 37.30 | 3,878,569 | -0.81(-2.13%) |
Aug 15, 2008 | 37.75 | 40.04 | 37.59 | 38.11 | 0 | +0.01(+0.04%) |
Aug 14, 2008 | 36.62 | 38.93 | 36.30 | 38.09 | 4,486,241 | +0.95(+2.56%) |
Aug 13, 2008 | 37.89 | 37.89 | 36.23 | 37.14 | 3,549,073 | -0.84(-2.21%) |
Aug 12, 2008 | 39.02 | 39.11 | 37.51 | 37.99 | 4,857,695 | -1.22(-3.12%) |
Aug 11, 2008 | 36.70 | 39.85 | 36.41 | 39.21 | 7,972,877 | +2.70(+7.40%) |
Aug 08, 2008 | 36.30 | 36.70 | 34.93 | 36.51 | 8,541,465 | +0.42(+1.16%) |
Aug 07, 2008 | 37.77 | 38.20 | 35.72 | 36.09 | 12,790,185 | -4.30(-10.64%) |
Aug 06, 2008 | 40.88 | 40.88 | 39.51 | 40.38 | 3,587,575 | -0.60(-1.47%) |
Aug 05, 2008 | 39.82 | 41.12 | 39.45 | 40.99 | 4,918,589 | +1.67(+4.26%) |
Aug 04, 2008 | 39.90 | 40.03 | 38.49 | 39.31 | 3,953,888 | -0.72(-1.79%) |