Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.99 | 19.78 | 18.48 | 19.33 | 3,138,641 | +0.04(+0.21%) |
Oct 30, 2008 | 17.79 | 19.45 | 17.50 | 19.29 | 4,661,141 | +1.71(+9.73%) |
Oct 29, 2008 | 17.82 | 18.58 | 17.53 | 17.58 | 5,270,094 | -0.11(-0.62%) |
Oct 28, 2008 | 16.59 | 17.78 | 15.63 | 17.69 | 5,956,070 | +1.48(+9.13%) |
Oct 27, 2008 | 16.99 | 17.25 | 16.08 | 16.21 | 3,909,915 | -0.95(-5.54%) |
Oct 24, 2008 | 17.34 | 17.56 | 16.11 | 17.16 | 4,562,572 | -0.63(-3.54%) |
Oct 23, 2008 | 17.50 | 18.50 | 16.50 | 17.79 | 5,713,316 | +0.65(+3.79%) |
Oct 22, 2008 | 18.25 | 18.96 | 16.52 | 17.14 | 4,864,899 | -1.51(-8.10%) |
Oct 21, 2008 | 19.43 | 19.99 | 18.61 | 18.65 | 4,470,947 | -1.15(-5.81%) |
Oct 20, 2008 | 18.54 | 19.82 | 18.13 | 19.80 | 3,492,883 | +1.62(+8.91%) |
Oct 17, 2008 | 18.07 | 19.42 | 17.46 | 18.18 | 5,354,691 | +0.04(+0.22%) |
Oct 16, 2008 | 17.51 | 18.27 | 16.85 | 18.14 | 6,416,153 | +0.44(+2.49%) |
Oct 15, 2008 | 19.88 | 19.88 | 17.50 | 17.70 | 4,706,791 | -2.18(-10.97%) |
Oct 14, 2008 | 20.40 | 21.26 | 18.83 | 19.88 | 5,406,962 | +0.25(+1.27%) |
Oct 13, 2008 | 17.27 | 19.65 | 16.84 | 19.63 | 5,702,331 | +3.03(+18.25%) |
Oct 10, 2008 | 15.65 | 17.63 | 15.24 | 16.60 | 9,375,480 | -1.04(-5.90%) |
Oct 09, 2008 | 19.54 | 19.94 | 17.64 | 17.64 | 6,011,178 | -1.58(-8.22%) |
Oct 08, 2008 | 18.95 | 19.89 | 18.17 | 19.22 | 7,172,887 | -0.09(-0.47%) |
Oct 07, 2008 | 20.53 | 20.97 | 19.25 | 19.31 | 6,657,841 | -1.02(-5.02%) |
Oct 06, 2008 | 22.09 | 22.28 | 19.67 | 20.33 | 7,382,696 | -2.16(-9.60%) |
Oct 03, 2008 | 22.60 | 23.77 | 22.47 | 22.49 | 4,849,653 | -0.06(-0.27%) |
Oct 02, 2008 | 23.01 | 23.06 | 22.18 | 22.55 | 3,670,771 | -0.70(-3.01%) |
Oct 01, 2008 | 23.51 | 23.77 | 22.64 | 23.25 | 4,226,385 | -0.55(-2.31%) |
Sep 30, 2008 | 24.01 | 24.24 | 23.55 | 23.80 | 4,856,124 | +0.18(+0.76%) |
Sep 29, 2008 | 25.20 | 25.33 | 23.07 | 23.62 | 5,117,762 | -2.02(-7.88%) |
Sep 26, 2008 | 25.24 | 25.69 | 24.98 | 25.64 | 0 | -0.07(-0.27%) |
Sep 25, 2008 | 24.22 | 25.73 | 24.22 | 25.71 | 4,672,455 | +1.61(+6.68%) |
Sep 24, 2008 | 24.48 | 24.56 | 23.78 | 24.10 | 2,934,755 | -0.29(-1.19%) |
Sep 23, 2008 | 24.83 | 25.20 | 24.27 | 24.39 | 3,094,672 | -0.44(-1.77%) |
Sep 22, 2008 | 25.43 | 25.70 | 24.00 | 24.83 | 3,591,637 | -0.88(-3.42%) |
Sep 19, 2008 | 24.55 | 27.91 | 23.25 | 25.71 | 0 | +1.12(+4.55%) |
Sep 18, 2008 | 23.72 | 25.31 | 23.72 | 24.59 | 6,490,432 | +1.08(+4.59%) |
Sep 17, 2008 | 24.51 | 25.01 | 23.40 | 23.51 | 5,176,147 | -1.26(-5.09%) |
Sep 16, 2008 | 22.00 | 25.02 | 22.00 | 24.77 | 6,076,402 | +0.68(+2.82%) |
Sep 15, 2008 | 24.40 | 25.00 | 24.01 | 24.09 | 4,175,799 | -0.86(-3.45%) |
Sep 12, 2008 | 24.52 | 25.18 | 24.33 | 24.95 | 3,023,607 | +0.38(+1.55%) |
Sep 11, 2008 | 24.47 | 24.76 | 24.01 | 24.57 | 2,966,095 | +0.04(+0.16%) |
Sep 10, 2008 | 24.47 | 24.93 | 24.33 | 24.53 | 2,908,839 | +0.19(+0.78%) |
Sep 09, 2008 | 25.72 | 26.00 | 24.34 | 24.34 | 4,551,242 | -1.27(-4.96%) |
Sep 08, 2008 | 25.31 | 25.64 | 25.11 | 25.61 | 3,325,223 | +0.60(+2.40%) |
Sep 05, 2008 | 25.66 | 25.77 | 24.77 | 25.01 | 0 | -0.65(-2.53%) |
Sep 04, 2008 | 25.53 | 25.89 | 25.18 | 25.66 | 3,586,810 | +0.09(+0.35%) |
Sep 03, 2008 | 25.07 | 25.62 | 25.01 | 25.57 | 3,111,772 | +0.15(+0.59%) |
Sep 02, 2008 | 26.52 | 26.77 | 25.37 | 25.42 | 3,085,675 | -1.04(-3.93%) |
Aug 29, 2008 | 26.88 | 26.93 | 26.45 | 26.46 | 2,296,816 | -0.35(-1.31%) |
Aug 28, 2008 | 26.80 | 26.93 | 26.31 | 26.81 | 1,726,877 | +0.20(+0.75%) |
Aug 27, 2008 | 26.50 | 26.77 | 26.34 | 26.61 | 2,026,449 | +0.27(+1.03%) |
Aug 26, 2008 | 25.79 | 26.37 | 25.72 | 26.34 | 2,521,134 | +0.49(+1.90%) |
Aug 25, 2008 | 25.56 | 26.02 | 25.56 | 25.85 | 2,351,284 | +0.23(+0.90%) |
Aug 22, 2008 | 26.04 | 26.27 | 25.51 | 25.62 | 2,731,848 | -0.36(-1.39%) |
Aug 21, 2008 | 26.07 | 26.41 | 25.83 | 25.98 | 2,221,031 | -0.10(-0.38%) |
Aug 20, 2008 | 26.30 | 26.49 | 25.79 | 26.08 | 2,575,807 | -0.11(-0.42%) |
Aug 19, 2008 | 25.90 | 26.36 | 25.88 | 26.19 | 2,026,269 | +0.23(+0.89%) |
Aug 18, 2008 | 26.08 | 26.40 | 25.87 | 25.96 | 2,192,154 | -0.10(-0.38%) |
Aug 15, 2008 | 25.87 | 26.18 | 25.68 | 26.06 | 0 | +0.09(+0.35%) |
Aug 14, 2008 | 26.00 | 26.19 | 25.64 | 25.97 | 2,188,521 | -0.13(-0.50%) |
Aug 13, 2008 | 25.45 | 26.24 | 25.40 | 26.10 | 4,304,425 | +0.52(+2.03%) |
Aug 12, 2008 | 26.53 | 26.53 | 25.57 | 25.58 | 3,734,410 | -0.85(-3.22%) |
Aug 11, 2008 | 26.55 | 26.81 | 26.22 | 26.43 | 7,737,749 | -0.17(-0.64%) |
Aug 08, 2008 | 26.21 | 26.60 | 25.93 | 26.60 | 4,829,309 | +0.36(+1.37%) |
Aug 07, 2008 | 27.20 | 27.36 | 26.05 | 26.24 | 4,058,620 | -0.67(-2.49%) |
Aug 06, 2008 | 27.70 | 27.72 | 26.52 | 26.91 | 4,802,715 | -0.50(-1.82%) |
Aug 05, 2008 | 26.99 | 27.43 | 26.53 | 27.41 | 4,317,579 | +0.63(+2.35%) |
Aug 04, 2008 | 27.57 | 27.74 | 26.74 | 26.78 | 4,198,936 | -0.35(-1.29%) |