Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.70 | 17.92 | 16.65 | 17.91 | 0 | +1.13(+6.76%) |
Oct 30, 2008 | 17.13 | 17.60 | 16.30 | 16.78 | 9,456,801 | -0.31(-1.83%) |
Oct 29, 2008 | 17.29 | 17.97 | 16.59 | 17.09 | 10,907,824 | +0.03(+0.20%) |
Oct 28, 2008 | 16.49 | 17.29 | 15.13 | 17.05 | 13,303,211 | +0.49(+2.95%) |
Oct 27, 2008 | 17.07 | 17.20 | 16.36 | 16.57 | 9,231,010 | -0.76(-4.39%) |
Oct 24, 2008 | 16.96 | 17.72 | 16.21 | 17.33 | 0 | -0.72(-3.99%) |
Oct 23, 2008 | 19.00 | 19.99 | 17.33 | 18.05 | 11,882,504 | -1.11(-5.81%) |
Oct 22, 2008 | 20.77 | 21.19 | 18.80 | 19.16 | 8,452,505 | -2.52(-11.64%) |
Oct 21, 2008 | 20.90 | 22.31 | 20.19 | 21.68 | 6,334,073 | +0.41(+1.95%) |
Oct 20, 2008 | 21.59 | 22.58 | 20.01 | 21.27 | 7,292,000 | -0.16(-0.76%) |
Oct 17, 2008 | 19.44 | 21.43 | 19.08 | 21.43 | 0 | +1.64(+8.26%) |
Oct 16, 2008 | 19.98 | 20.05 | 18.05 | 19.80 | 10,899,416 | -0.23(-1.15%) |
Oct 15, 2008 | 21.64 | 21.98 | 19.86 | 20.03 | 8,257,029 | -2.28(-10.22%) |
Oct 14, 2008 | 22.65 | 23.38 | 21.26 | 22.31 | 10,667,197 | +0.43(+1.99%) |
Oct 13, 2008 | 19.57 | 22.76 | 19.00 | 21.87 | 10,282,403 | +3.58(+19.55%) |
Oct 10, 2008 | 17.98 | 18.82 | 15.87 | 18.30 | 0 | -0.37(-1.96%) |
Oct 09, 2008 | 22.04 | 22.20 | 18.66 | 18.66 | 15,108,424 | -1.67(-8.21%) |
Oct 08, 2008 | 25.52 | 26.24 | 19.48 | 20.33 | 18,709,192 | -5.46(-21.18%) |
Oct 07, 2008 | 28.57 | 28.84 | 25.80 | 25.80 | 7,523,564 | -2.78(-9.71%) |
Oct 06, 2008 | 28.16 | 31.90 | 27.18 | 28.57 | 6,257,173 | -0.26(-0.89%) |
Oct 03, 2008 | 29.09 | 29.93 | 28.20 | 28.83 | 0 | +0.25(+0.88%) |
Oct 02, 2008 | 29.89 | 30.04 | 28.38 | 28.58 | 4,661,451 | -1.28(-4.30%) |
Oct 01, 2008 | 31.00 | 31.00 | 28.40 | 29.86 | 6,163,736 | -1.44(-4.60%) |
Sep 30, 2008 | 29.66 | 32.07 | 28.57 | 31.30 | 7,741,591 | +2.05(+7.01%) |
Sep 29, 2008 | 31.22 | 31.67 | 28.08 | 29.25 | 7,056,057 | -2.19(-6.97%) |
Sep 26, 2008 | 30.30 | 31.74 | 30.18 | 31.44 | 0 | +0.64(+2.09%) |
Sep 25, 2008 | 30.47 | 31.82 | 30.31 | 30.80 | 5,131,357 | +0.48(+1.59%) |
Sep 24, 2008 | 30.57 | 30.97 | 29.19 | 30.32 | 4,004,437 | -0.09(-0.29%) |
Sep 23, 2008 | 30.83 | 31.30 | 30.19 | 30.40 | 4,163,664 | +0.36(+1.20%) |
Sep 22, 2008 | 32.57 | 32.58 | 29.96 | 30.04 | 6,877,796 | -2.22(-6.88%) |
Sep 19, 2008 | 31.64 | 32.54 | 30.45 | 32.26 | 0 | +0.94(+3.01%) |
Sep 18, 2008 | 29.77 | 31.32 | 28.50 | 31.32 | 15,827,340 | +2.24(+7.70%) |
Sep 17, 2008 | 30.15 | 31.16 | 29.03 | 29.08 | 15,830,495 | -1.86(-6.01%) |
Sep 16, 2008 | 29.73 | 30.96 | 29.68 | 30.94 | 15,561,987 | +0.82(+2.73%) |
Sep 15, 2008 | 30.23 | 31.86 | 30.00 | 30.12 | 14,763,001 | -0.58(-1.88%) |
Sep 12, 2008 | 30.61 | 31.01 | 30.51 | 30.70 | 0 | -0.37(-1.20%) |
Sep 11, 2008 | 30.54 | 31.29 | 30.35 | 31.07 | 8,705,060 | +0.18(+0.59%) |
Sep 10, 2008 | 31.07 | 31.28 | 30.44 | 30.89 | 8,088,618 | +0.22(+0.71%) |
Sep 09, 2008 | 31.31 | 31.79 | 30.67 | 30.67 | 8,162,180 | -0.88(-2.78%) |
Sep 08, 2008 | 31.22 | 31.56 | 30.62 | 31.54 | 9,972,594 | +0.95(+3.11%) |
Sep 05, 2008 | 30.17 | 30.64 | 29.85 | 30.59 | 0 | +0.33(+1.10%) |
Sep 04, 2008 | 30.59 | 30.76 | 30.21 | 30.26 | 6,346,346 | -0.64(-2.09%) |
Sep 03, 2008 | 30.54 | 30.99 | 30.42 | 30.91 | 6,064,246 | +0.23(+0.75%) |
Sep 02, 2008 | 30.97 | 31.15 | 30.36 | 30.68 | 6,777,848 | +0.05(+0.16%) |
Aug 29, 2008 | 30.61 | 31.06 | 30.55 | 30.63 | 0 | -0.32(-1.03%) |
Aug 28, 2008 | 30.70 | 30.96 | 30.42 | 30.95 | 6,663,753 | +0.45(+1.49%) |
Aug 27, 2008 | 30.30 | 30.54 | 30.00 | 30.49 | 5,882,746 | +0.18(+0.58%) |
Aug 26, 2008 | 30.39 | 30.51 | 29.93 | 30.32 | 5,168,781 | -0.19(-0.62%) |
Aug 25, 2008 | 31.01 | 31.10 | 30.48 | 30.50 | 4,146,331 | -0.52(-1.69%) |
Aug 22, 2008 | 30.52 | 31.07 | 30.32 | 31.03 | 0 | +0.73(+2.42%) |
Aug 21, 2008 | 30.20 | 30.47 | 29.99 | 30.30 | 3,973,532 | -0.18(-0.60%) |
Aug 20, 2008 | 30.38 | 30.54 | 29.93 | 30.48 | 6,340,415 | +0.15(+0.49%) |
Aug 19, 2008 | 30.42 | 30.50 | 30.06 | 30.33 | 6,951,581 | -0.33(-1.07%) |
Aug 18, 2008 | 31.10 | 31.10 | 30.60 | 30.66 | 6,871,124 | -0.40(-1.30%) |
Aug 15, 2008 | 30.79 | 31.11 | 30.61 | 31.06 | 0 | +0.41(+1.34%) |
Aug 14, 2008 | 30.10 | 30.83 | 30.10 | 30.65 | 6,810,763 | +0.16(+0.53%) |
Aug 13, 2008 | 30.64 | 30.85 | 30.15 | 30.49 | 7,999,653 | -0.38(-1.24%) |
Aug 12, 2008 | 30.91 | 31.28 | 30.67 | 30.87 | 7,826,268 | -0.44(-1.40%) |
Aug 11, 2008 | 31.40 | 31.74 | 31.05 | 31.31 | 7,931,086 | -0.09(-0.28%) |
Aug 08, 2008 | 30.73 | 31.48 | 30.65 | 31.40 | 7,663,559 | +0.67(+2.17%) |
Aug 07, 2008 | 31.34 | 31.34 | 30.58 | 30.73 | 7,876,529 | -0.65(-2.06%) |
Aug 06, 2008 | 32.11 | 32.11 | 31.20 | 31.38 | 6,924,357 | -0.27(-0.85%) |
Aug 05, 2008 | 31.28 | 31.78 | 31.11 | 31.65 | 9,002,174 | +0.74(+2.39%) |
Aug 04, 2008 | 30.79 | 31.18 | 30.57 | 30.91 | 6,394,182 | +0.00(+0.00%) |