Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.26 | 19.91 | 17.78 | 19.84 | 2,960,448 | +1.84(+10.20%) |
Oct 30, 2008 | 18.07 | 18.23 | 17.48 | 18.01 | 2,105,550 | +0.36(+2.03%) |
Oct 29, 2008 | 17.66 | 18.20 | 16.72 | 17.65 | 3,437,333 | -0.16(-0.92%) |
Oct 28, 2008 | 16.23 | 17.83 | 14.96 | 17.81 | 2,560,588 | +1.93(+12.12%) |
Oct 27, 2008 | 15.92 | 16.77 | 15.68 | 15.89 | 2,802,144 | -0.07(-0.47%) |
Oct 24, 2008 | 15.56 | 16.81 | 15.30 | 15.96 | 2,586,506 | -1.33(-7.69%) |
Oct 23, 2008 | 18.72 | 18.72 | 16.89 | 17.29 | 3,504,228 | -0.63(-3.50%) |
Oct 22, 2008 | 19.04 | 19.14 | 17.22 | 17.92 | 2,208,514 | -1.34(-6.98%) |
Oct 21, 2008 | 19.96 | 20.29 | 19.19 | 19.26 | 2,131,382 | -0.33(-1.68%) |
Oct 20, 2008 | 20.53 | 20.59 | 19.10 | 19.59 | 1,837,346 | -0.09(-0.45%) |
Oct 17, 2008 | 18.86 | 24.29 | 18.41 | 19.68 | 3,023,691 | +0.19(+1.00%) |
Oct 16, 2008 | 20.28 | 20.38 | 17.95 | 19.48 | 3,273,434 | +0.72(+3.82%) |
Oct 15, 2008 | 22.10 | 22.10 | 18.68 | 18.77 | 2,929,681 | -3.69(-16.42%) |
Oct 14, 2008 | 22.77 | 22.96 | 21.79 | 22.46 | 4,143,525 | +0.40(+1.83%) |
Oct 13, 2008 | 21.32 | 22.10 | 19.93 | 22.05 | 2,034,563 | +2.46(+12.58%) |
Oct 10, 2008 | 17.90 | 19.84 | 17.16 | 19.59 | 4,761,448 | +1.15(+6.23%) |
Oct 09, 2008 | 22.02 | 22.37 | 18.44 | 18.44 | 3,677,327 | -3.25(-15.00%) |
Oct 08, 2008 | 23.38 | 24.41 | 21.46 | 21.69 | 2,868,304 | -2.03(-8.56%) |
Oct 07, 2008 | 25.16 | 25.16 | 23.29 | 23.73 | 1,825,173 | -0.97(-3.93%) |
Oct 06, 2008 | 24.96 | 25.76 | 24.38 | 24.70 | 1,825,603 | -1.51(-5.75%) |
Oct 03, 2008 | 25.98 | 27.52 | 24.64 | 26.20 | 2,685,791 | +1.93(+7.93%) |
Oct 02, 2008 | 26.43 | 26.92 | 24.28 | 24.28 | 2,322,867 | -1.90(-7.24%) |
Oct 01, 2008 | 24.20 | 26.99 | 24.08 | 26.17 | 3,017,381 | +1.28(+5.16%) |
Sep 30, 2008 | 25.58 | 25.58 | 24.19 | 24.89 | 2,827,295 | +1.00(+4.19%) |
Sep 29, 2008 | 27.25 | 27.44 | 23.89 | 23.89 | 2,244,244 | -3.42(-12.52%) |
Sep 26, 2008 | 27.46 | 28.25 | 27.11 | 27.31 | 1,241,273 | -0.33(-1.19%) |
Sep 25, 2008 | 29.19 | 29.38 | 27.41 | 27.64 | 868,383 | -0.91(-3.19%) |
Sep 24, 2008 | 29.23 | 29.32 | 28.29 | 28.55 | 781,232 | +0.51(+1.81%) |
Sep 23, 2008 | 28.56 | 29.86 | 28.04 | 28.04 | 867,842 | -0.66(-2.29%) |
Sep 22, 2008 | 30.80 | 33.09 | 28.14 | 28.70 | 2,575,699 | -6.36(-18.14%) |
Sep 19, 2008 | 26.88 | 35.07 | 26.26 | 35.06 | 4,024,679 | +5.79(+19.80%) |
Sep 18, 2008 | 26.76 | 30.15 | 24.86 | 29.26 | 7,440,155 | +2.73(+10.30%) |
Sep 17, 2008 | 28.01 | 28.34 | 26.10 | 26.53 | 4,668,483 | -2.49(-8.59%) |
Sep 16, 2008 | 28.22 | 29.03 | 27.38 | 29.03 | 3,141,890 | +0.69(+2.42%) |
Sep 15, 2008 | 29.29 | 30.13 | 28.07 | 28.34 | 2,688,341 | -2.11(-6.92%) |
Sep 12, 2008 | 30.22 | 31.18 | 29.88 | 30.44 | 2,220,058 | -0.19(-0.63%) |
Sep 11, 2008 | 28.95 | 30.79 | 28.64 | 30.64 | 3,084,544 | +1.18(+4.00%) |
Sep 10, 2008 | 29.53 | 29.95 | 28.46 | 29.46 | 2,674,582 | +0.30(+1.02%) |
Sep 09, 2008 | 31.40 | 31.52 | 29.11 | 29.16 | 3,781,637 | -2.93(-9.12%) |
Sep 08, 2008 | 32.13 | 32.77 | 31.19 | 32.09 | 3,312,709 | +0.88(+2.82%) |
Sep 05, 2008 | 30.43 | 31.28 | 29.74 | 31.21 | 2,311,607 | +0.76(+2.50%) |
Sep 04, 2008 | 31.79 | 31.88 | 30.44 | 30.44 | 2,232,603 | -1.43(-4.50%) |
Sep 03, 2008 | 31.49 | 31.88 | 30.92 | 31.88 | 3,506,182 | +0.76(+2.45%) |
Sep 02, 2008 | 30.92 | 31.98 | 30.82 | 31.12 | 3,841,415 | +0.61(+2.01%) |
Aug 29, 2008 | 30.37 | 30.82 | 30.19 | 30.50 | 1,272,563 | -0.24(-0.78%) |
Aug 28, 2008 | 29.71 | 30.76 | 29.22 | 30.74 | 1,644,238 | +0.87(+2.90%) |
Aug 27, 2008 | 29.55 | 29.91 | 29.13 | 29.88 | 1,269,773 | +0.46(+1.57%) |
Aug 26, 2008 | 29.44 | 29.68 | 28.65 | 29.41 | 2,450,213 | -0.06(-0.20%) |
Aug 25, 2008 | 29.38 | 30.28 | 29.38 | 29.47 | 1,673,288 | -1.02(-3.33%) |
Aug 22, 2008 | 30.10 | 30.61 | 30.04 | 30.49 | 2,349,185 | +0.39(+1.29%) |
Aug 21, 2008 | 29.61 | 30.31 | 29.41 | 30.10 | 1,841,860 | +0.06(+0.20%) |
Aug 20, 2008 | 29.94 | 30.37 | 29.49 | 30.04 | 2,191,438 | -0.01(-0.05%) |
Aug 19, 2008 | 29.80 | 30.13 | 29.25 | 30.06 | 2,508,216 | +0.27(+0.90%) |
Aug 18, 2008 | 30.86 | 30.98 | 29.70 | 29.79 | 1,730,926 | -1.22(-3.95%) |
Aug 15, 2008 | 30.70 | 31.19 | 30.38 | 31.01 | 2,015,187 | +0.64(+2.11%) |
Aug 14, 2008 | 29.95 | 30.67 | 29.71 | 30.37 | 2,127,117 | +0.30(+0.99%) |
Aug 13, 2008 | 30.37 | 30.64 | 29.65 | 30.07 | 2,172,415 | -0.57(-1.85%) |
Aug 12, 2008 | 31.00 | 31.35 | 30.13 | 30.64 | 2,475,807 | -0.69(-2.19%) |
Aug 11, 2008 | 31.12 | 31.71 | 30.46 | 31.32 | 2,224,607 | +0.21(+0.67%) |
Aug 08, 2008 | 30.01 | 31.21 | 29.79 | 31.12 | 1,949,731 | +1.09(+3.63%) |
Aug 07, 2008 | 29.98 | 30.52 | 29.83 | 30.03 | 2,342,492 | -0.55(-1.81%) |
Aug 06, 2008 | 31.12 | 31.12 | 30.06 | 30.58 | 2,683,626 | -0.66(-2.10%) |
Aug 05, 2008 | 30.43 | 31.24 | 30.19 | 31.24 | 2,844,546 | +1.45(+4.86%) |
Aug 04, 2008 | 30.12 | 30.44 | 29.49 | 29.79 | 4,751,132 | -1.16(-3.76%) |