Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.54 | 20.12 | 19.41 | 19.82 | 23,965,066 | +0.21(+1.08%) |
Oct 30, 2008 | 19.98 | 20.12 | 19.11 | 19.61 | 22,631,128 | +0.14(+0.72%) |
Oct 29, 2008 | 19.74 | 19.94 | 19.03 | 19.47 | 28,152,024 | -0.30(-1.51%) |
Oct 28, 2008 | 19.50 | 19.88 | 18.73 | 19.76 | 37,233,920 | +0.66(+3.44%) |
Oct 27, 2008 | 19.28 | 19.83 | 19.00 | 19.11 | 24,613,072 | -0.41(-2.08%) |
Oct 24, 2008 | 18.65 | 19.98 | 18.40 | 19.51 | 27,913,480 | -0.26(-1.31%) |
Oct 23, 2008 | 19.47 | 20.21 | 18.95 | 19.77 | 37,070,160 | +0.42(+2.15%) |
Oct 22, 2008 | 19.76 | 20.03 | 18.88 | 19.35 | 30,640,156 | -0.77(-3.80%) |
Oct 21, 2008 | 20.74 | 20.79 | 20.04 | 20.12 | 22,287,590 | -0.56(-2.71%) |
Oct 20, 2008 | 20.09 | 20.84 | 19.90 | 20.68 | 26,444,994 | +0.75(+3.77%) |
Oct 17, 2008 | 19.59 | 20.93 | 18.95 | 19.93 | 0 | +0.03(+0.14%) |
Oct 16, 2008 | 19.42 | 20.12 | 18.34 | 19.90 | 48,609,916 | +0.54(+2.78%) |
Oct 15, 2008 | 20.16 | 20.16 | 19.12 | 19.36 | 40,080,868 | -0.32(-1.64%) |
Oct 14, 2008 | 20.33 | 20.54 | 18.95 | 19.69 | 39,355,528 | +0.20(+1.05%) |
Oct 13, 2008 | 18.96 | 19.75 | 18.35 | 19.48 | 32,952,664 | +1.71(+9.63%) |
Oct 10, 2008 | 17.24 | 18.77 | 16.44 | 17.77 | 56,302,244 | -0.23(-1.25%) |
Oct 09, 2008 | 19.82 | 19.95 | 17.99 | 18.00 | 38,074,536 | -1.80(-9.12%) |
Oct 08, 2008 | 19.67 | 20.37 | 18.93 | 19.80 | 42,051,588 | -0.21(-1.06%) |
Oct 07, 2008 | 20.37 | 20.86 | 19.95 | 20.01 | 33,561,756 | -0.19(-0.92%) |
Oct 06, 2008 | 20.63 | 21.04 | 19.55 | 20.20 | 35,837,796 | -0.76(-3.61%) |
Oct 03, 2008 | 21.30 | 21.40 | 20.89 | 20.95 | 0 | -0.14(-0.66%) |
Oct 02, 2008 | 20.73 | 21.46 | 20.72 | 21.09 | 33,525,082 | +0.22(+1.05%) |
Oct 01, 2008 | 20.51 | 20.95 | 20.41 | 20.87 | 22,111,326 | +0.25(+1.23%) |
Sep 30, 2008 | 21.08 | 21.11 | 20.43 | 20.62 | 35,009,796 | +0.06(+0.31%) |
Sep 29, 2008 | 21.09 | 21.77 | 20.20 | 20.56 | 29,615,156 | -0.72(-3.37%) |
Sep 26, 2008 | 21.08 | 21.34 | 21.02 | 21.27 | 0 | +0.03(+0.12%) |
Sep 25, 2008 | 21.09 | 21.39 | 21.01 | 21.25 | 18,555,292 | +0.17(+0.82%) |
Sep 24, 2008 | 20.97 | 21.20 | 20.89 | 21.08 | 20,102,570 | +0.12(+0.58%) |
Sep 23, 2008 | 20.58 | 21.19 | 20.58 | 20.95 | 25,588,386 | +0.49(+2.40%) |
Sep 22, 2008 | 20.90 | 21.10 | 20.38 | 20.46 | 14,887,967 | -0.56(-2.67%) |
Sep 19, 2008 | 21.13 | 21.34 | 20.68 | 21.02 | 0 | +0.10(+0.46%) |
Sep 18, 2008 | 20.68 | 21.15 | 20.29 | 20.93 | 29,357,662 | +0.43(+2.08%) |
Sep 17, 2008 | 21.21 | 21.33 | 20.23 | 20.50 | 30,210,916 | -0.92(-4.28%) |
Sep 16, 2008 | 20.59 | 21.47 | 20.59 | 21.42 | 33,826,004 | +0.48(+2.27%) |
Sep 15, 2008 | 20.86 | 21.30 | 20.77 | 20.94 | 21,802,924 | -0.22(-1.03%) |
Sep 12, 2008 | 21.13 | 21.24 | 20.81 | 21.16 | 18,328,594 | -0.08(-0.37%) |
Sep 11, 2008 | 20.72 | 21.28 | 20.66 | 21.24 | 23,858,558 | +0.50(+2.44%) |
Sep 10, 2008 | 20.58 | 21.00 | 20.47 | 20.73 | 18,191,038 | +0.15(+0.73%) |
Sep 09, 2008 | 20.97 | 21.11 | 20.56 | 20.58 | 19,749,832 | -0.34(-1.61%) |
Sep 08, 2008 | 20.83 | 21.07 | 20.53 | 20.92 | 18,809,812 | +0.50(+2.47%) |
Sep 05, 2008 | 20.13 | 20.48 | 20.04 | 20.42 | 0 | +0.16(+0.78%) |
Sep 04, 2008 | 20.60 | 20.66 | 20.22 | 20.26 | 22,103,996 | -0.49(-2.35%) |
Sep 03, 2008 | 21.06 | 21.24 | 20.68 | 20.75 | 16,838,320 | -0.39(-1.83%) |
Sep 02, 2008 | 20.81 | 21.25 | 20.61 | 21.13 | 21,741,158 | +0.57(+2.75%) |
Aug 29, 2008 | 20.94 | 21.06 | 20.57 | 20.57 | 0 | -0.47(-2.25%) |
Aug 28, 2008 | 20.76 | 21.08 | 20.68 | 21.04 | 11,259,283 | +0.37(+1.78%) |
Aug 27, 2008 | 20.61 | 20.77 | 20.52 | 20.67 | 8,913,376 | +0.05(+0.26%) |
Aug 26, 2008 | 20.71 | 20.76 | 20.45 | 20.62 | 7,285,646 | -0.07(-0.33%) |
Aug 25, 2008 | 20.90 | 20.92 | 20.52 | 20.68 | 12,244,706 | -0.26(-1.23%) |
Aug 22, 2008 | 20.82 | 21.10 | 20.77 | 20.94 | 0 | +0.16(+0.76%) |
Aug 21, 2008 | 20.75 | 20.82 | 20.60 | 20.79 | 10,655,155 | -0.11(-0.51%) |
Aug 20, 2008 | 21.01 | 21.12 | 20.73 | 20.89 | 13,242,450 | -0.19(-0.88%) |
Aug 19, 2008 | 21.00 | 21.30 | 20.95 | 21.08 | 9,441,001 | -0.04(-0.17%) |
Aug 18, 2008 | 21.39 | 21.39 | 20.98 | 21.11 | 12,181,593 | -0.24(-1.11%) |
Aug 15, 2008 | 21.01 | 21.42 | 20.87 | 21.35 | 0 | +0.33(+1.57%) |
Aug 14, 2008 | 20.83 | 21.24 | 20.63 | 21.02 | 14,766,442 | +0.09(+0.43%) |
Aug 13, 2008 | 21.10 | 21.22 | 20.82 | 20.93 | 14,072,002 | -0.15(-0.73%) |
Aug 12, 2008 | 20.96 | 21.24 | 20.96 | 21.09 | 14,143,284 | -0.01(-0.03%) |
Aug 11, 2008 | 21.15 | 21.19 | 20.93 | 21.09 | 14,009,542 | -0.05(-0.22%) |
Aug 08, 2008 | 20.82 | 21.20 | 20.82 | 21.14 | 21,323,444 | +0.24(+1.15%) |
Aug 07, 2008 | 21.00 | 21.12 | 20.77 | 20.90 | 14,256,401 | -0.15(-0.71%) |
Aug 06, 2008 | 20.93 | 21.18 | 20.89 | 21.05 | 19,902,868 | +0.03(+0.12%) |
Aug 05, 2008 | 20.58 | 21.04 | 20.49 | 21.02 | 26,121,224 | +0.52(+2.53%) |
Aug 04, 2008 | 20.08 | 20.72 | 20.03 | 20.51 | 22,107,246 | +0.43(+2.12%) |