Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.81 | 21.79 | 19.53 | 21.38 | 4,665,557 | +1.36(+6.80%) |
Oct 30, 2008 | 18.56 | 20.22 | 18.04 | 20.02 | 6,431,889 | +2.44(+13.87%) |
Oct 29, 2008 | 16.67 | 18.73 | 16.40 | 17.58 | 6,364,632 | +0.37(+2.13%) |
Oct 28, 2008 | 15.47 | 17.21 | 14.82 | 17.21 | 7,947,547 | +2.21(+14.76%) |
Oct 27, 2008 | 15.61 | 16.69 | 15.00 | 15.00 | 4,686,984 | -1.11(-6.89%) |
Oct 24, 2008 | 15.98 | 17.37 | 15.73 | 16.11 | 6,430,228 | -1.54(-8.75%) |
Oct 23, 2008 | 17.83 | 18.22 | 16.41 | 17.65 | 7,015,107 | -0.39(-2.17%) |
Oct 22, 2008 | 19.22 | 19.69 | 16.75 | 18.05 | 8,429,010 | -2.25(-11.07%) |
Oct 21, 2008 | 21.60 | 21.75 | 19.99 | 20.29 | 3,904,492 | -1.63(-7.43%) |
Oct 20, 2008 | 20.90 | 22.14 | 20.46 | 21.92 | 2,885,492 | +1.08(+5.17%) |
Oct 17, 2008 | 18.94 | 21.71 | 18.94 | 20.84 | 5,286,072 | -0.05(-0.24%) |
Oct 16, 2008 | 20.56 | 21.05 | 19.32 | 20.89 | 5,037,557 | +0.50(+2.46%) |
Oct 15, 2008 | 22.31 | 22.77 | 20.36 | 20.39 | 5,009,413 | -2.61(-11.36%) |
Oct 14, 2008 | 21.84 | 23.32 | 21.57 | 23.01 | 7,202,593 | +2.28(+11.00%) |
Oct 13, 2008 | 20.68 | 20.88 | 19.79 | 20.73 | 6,278,400 | +1.30(+6.71%) |
Oct 10, 2008 | 18.17 | 19.93 | 16.94 | 19.43 | 8,647,026 | -0.55(-2.76%) |
Oct 09, 2008 | 22.71 | 22.72 | 19.70 | 19.98 | 7,197,406 | -2.57(-11.41%) |
Oct 08, 2008 | 22.34 | 24.20 | 21.71 | 22.55 | 4,673,394 | -0.48(-2.10%) |
Oct 07, 2008 | 23.68 | 25.05 | 23.03 | 23.03 | 5,097,151 | -0.58(-2.48%) |
Oct 06, 2008 | 24.22 | 25.04 | 23.38 | 23.62 | 4,695,555 | -1.44(-5.73%) |
Oct 03, 2008 | 26.20 | 27.37 | 24.73 | 25.05 | 3,648,361 | -0.10(-0.40%) |
Oct 02, 2008 | 27.23 | 27.96 | 25.08 | 25.15 | 3,128,697 | -1.57(-5.87%) |
Oct 01, 2008 | 28.36 | 28.36 | 26.39 | 26.72 | 2,230,240 | -1.67(-5.88%) |
Sep 30, 2008 | 26.72 | 28.93 | 25.05 | 28.39 | 5,195,149 | +2.49(+9.61%) |
Sep 29, 2008 | 27.15 | 28.69 | 25.91 | 25.91 | 4,213,032 | -1.82(-6.57%) |
Sep 26, 2008 | 28.01 | 28.73 | 27.39 | 27.73 | 0 | -0.58(-2.06%) |
Sep 25, 2008 | 28.85 | 29.23 | 27.76 | 28.31 | 3,301,183 | -0.39(-1.37%) |
Sep 24, 2008 | 28.94 | 29.21 | 27.74 | 28.70 | 3,070,119 | +0.05(+0.17%) |
Sep 23, 2008 | 29.01 | 29.04 | 28.42 | 28.65 | 4,121,552 | -0.08(-0.29%) |
Sep 22, 2008 | 31.73 | 31.73 | 28.64 | 28.74 | 6,301,545 | -1.44(-4.79%) |
Sep 19, 2008 | 32.44 | 33.40 | 29.89 | 30.18 | 0 | -0.38(-1.26%) |
Sep 18, 2008 | 28.88 | 30.57 | 26.96 | 30.57 | 12,192,477 | +2.08(+7.30%) |
Sep 17, 2008 | 30.22 | 30.85 | 28.20 | 28.49 | 7,898,590 | -2.58(-8.31%) |
Sep 16, 2008 | 29.54 | 31.07 | 29.00 | 31.07 | 7,538,053 | +0.84(+2.76%) |
Sep 15, 2008 | 30.80 | 31.93 | 30.19 | 30.23 | 7,074,941 | -2.02(-6.27%) |
Sep 12, 2008 | 31.99 | 32.73 | 31.68 | 32.25 | 3,512,803 | -0.50(-1.53%) |
Sep 11, 2008 | 31.98 | 32.77 | 31.08 | 32.75 | 5,178,270 | +0.17(+0.51%) |
Sep 10, 2008 | 33.20 | 33.42 | 31.68 | 32.59 | 5,124,770 | -0.45(-1.37%) |
Sep 09, 2008 | 34.33 | 35.42 | 33.04 | 33.04 | 5,215,110 | -1.64(-4.72%) |
Sep 08, 2008 | 34.65 | 35.43 | 34.08 | 34.67 | 7,490,569 | +1.94(+5.92%) |
Sep 05, 2008 | 32.90 | 33.39 | 31.74 | 32.74 | 0 | -0.51(-1.53%) |
Sep 04, 2008 | 34.06 | 34.66 | 33.13 | 33.25 | 3,994,807 | -1.20(-3.49%) |
Sep 03, 2008 | 33.85 | 34.53 | 33.51 | 34.45 | 2,808,662 | +0.13(+0.36%) |
Sep 02, 2008 | 34.27 | 35.97 | 34.15 | 34.32 | 5,421,688 | +0.37(+1.08%) |
Aug 29, 2008 | 33.26 | 34.34 | 33.24 | 33.96 | 0 | +0.12(+0.35%) |
Aug 28, 2008 | 33.05 | 34.09 | 32.79 | 33.84 | 4,235,489 | +0.81(+2.45%) |
Aug 27, 2008 | 31.89 | 33.03 | 31.69 | 33.03 | 3,933,195 | +1.00(+3.13%) |
Aug 26, 2008 | 31.35 | 32.11 | 31.35 | 32.03 | 1,967,694 | +0.27(+0.84%) |
Aug 25, 2008 | 32.44 | 32.44 | 31.48 | 31.76 | 2,822,921 | -0.91(-2.79%) |
Aug 22, 2008 | 31.42 | 32.69 | 31.42 | 32.67 | 3,910,976 | +1.51(+4.85%) |
Aug 21, 2008 | 30.38 | 31.43 | 30.27 | 31.16 | 3,095,277 | +0.36(+1.17%) |
Aug 20, 2008 | 31.38 | 31.94 | 30.61 | 30.80 | 6,161,170 | -0.58(-1.86%) |
Aug 19, 2008 | 32.09 | 32.11 | 30.92 | 31.38 | 4,877,776 | -0.95(-2.94%) |
Aug 18, 2008 | 33.56 | 33.56 | 32.18 | 32.34 | 7,555,401 | -1.09(-3.27%) |
Aug 15, 2008 | 32.90 | 34.20 | 32.89 | 33.43 | 0 | +0.54(+1.65%) |
Aug 14, 2008 | 31.32 | 33.00 | 31.32 | 32.89 | 5,465,706 | +0.93(+2.90%) |
Aug 13, 2008 | 32.00 | 32.22 | 31.16 | 31.96 | 9,100,630 | -0.29(-0.91%) |
Aug 12, 2008 | 33.37 | 33.64 | 32.13 | 32.25 | 6,995,870 | -1.48(-4.38%) |
Aug 11, 2008 | 32.46 | 33.99 | 32.24 | 33.73 | 8,105,611 | +0.86(+2.62%) |
Aug 08, 2008 | 31.53 | 33.13 | 31.43 | 32.87 | 4,302,164 | +1.25(+3.96%) |
Aug 07, 2008 | 31.82 | 32.36 | 31.27 | 31.62 | 3,953,377 | -0.48(-1.51%) |
Aug 06, 2008 | 31.58 | 32.10 | 30.88 | 32.10 | 6,393,808 | +0.38(+1.18%) |
Aug 05, 2008 | 30.81 | 31.78 | 30.37 | 31.73 | 5,546,444 | +1.43(+4.71%) |
Aug 04, 2008 | 30.85 | 30.87 | 29.36 | 30.30 | 5,148,946 | +0.56(+1.88%) |