Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.59 | 19.13 | 18.00 | 18.32 | 1,884,859 | -0.28(-1.51%) |
Oct 30, 2008 | 18.06 | 18.78 | 17.93 | 18.60 | 1,551,749 | +0.59(+3.28%) |
Oct 29, 2008 | 15.33 | 18.40 | 15.01 | 18.01 | 4,189,184 | +2.70(+17.64%) |
Oct 28, 2008 | 15.17 | 15.51 | 14.22 | 15.31 | 3,056,763 | +0.65(+4.43%) |
Oct 27, 2008 | 16.95 | 17.09 | 14.56 | 14.66 | 4,276,418 | -2.28(-13.46%) |
Oct 24, 2008 | 16.95 | 17.28 | 15.50 | 16.94 | 2,127,959 | +0.12(+0.71%) |
Oct 23, 2008 | 19.15 | 19.50 | 16.30 | 16.82 | 3,309,060 | -2.27(-11.89%) |
Oct 22, 2008 | 20.00 | 20.11 | 18.74 | 19.09 | 1,643,961 | -1.15(-5.68%) |
Oct 21, 2008 | 19.87 | 20.55 | 19.87 | 20.24 | 834,716 | -0.15(-0.74%) |
Oct 20, 2008 | 19.60 | 20.40 | 19.34 | 20.39 | 1,663,008 | +1.12(+5.81%) |
Oct 17, 2008 | 20.00 | 20.82 | 18.99 | 19.27 | 2,864,091 | -1.48(-7.13%) |
Oct 16, 2008 | 21.20 | 21.75 | 19.87 | 20.75 | 3,560,284 | -0.18(-0.86%) |
Oct 15, 2008 | 21.20 | 22.08 | 20.84 | 20.93 | 1,671,716 | -1.83(-8.04%) |
Oct 14, 2008 | 23.70 | 24.64 | 22.10 | 22.76 | 1,695,108 | +0.03(+0.13%) |
Oct 13, 2008 | 20.33 | 22.85 | 20.33 | 22.73 | 1,550,084 | +2.82(+14.16%) |
Oct 10, 2008 | 21.82 | 21.92 | 18.48 | 19.91 | 4,622,066 | -2.70(-11.94%) |
Oct 09, 2008 | 24.34 | 24.77 | 22.24 | 22.61 | 1,446,986 | -1.68(-6.92%) |
Oct 08, 2008 | 22.89 | 24.85 | 22.35 | 24.29 | 2,136,421 | +1.18(+5.11%) |
Oct 07, 2008 | 23.60 | 24.19 | 22.81 | 23.11 | 1,475,622 | -0.55(-2.32%) |
Oct 06, 2008 | 24.96 | 25.09 | 22.03 | 23.66 | 2,662,545 | -1.83(-7.18%) |
Oct 03, 2008 | 25.22 | 25.92 | 25.03 | 25.49 | 1,562,568 | +0.51(+2.04%) |
Oct 02, 2008 | 26.20 | 26.20 | 24.70 | 24.98 | 1,325,775 | -1.31(-4.98%) |
Oct 01, 2008 | 26.30 | 26.49 | 25.94 | 26.29 | 984,130 | -0.20(-0.76%) |
Sep 30, 2008 | 25.93 | 26.64 | 25.36 | 26.49 | 1,092,504 | +0.79(+3.07%) |
Sep 29, 2008 | 26.82 | 26.82 | 25.39 | 25.70 | 1,323,495 | -1.32(-4.89%) |
Sep 26, 2008 | 26.49 | 27.24 | 25.90 | 27.02 | 978,086 | +0.37(+1.39%) |
Sep 25, 2008 | 25.81 | 27.01 | 25.70 | 26.65 | 1,877,351 | +0.85(+3.29%) |
Sep 24, 2008 | 26.12 | 26.64 | 25.58 | 25.80 | 1,933,313 | -0.39(-1.49%) |
Sep 23, 2008 | 27.00 | 27.21 | 26.14 | 26.19 | 1,106,382 | -0.82(-3.04%) |
Sep 22, 2008 | 28.25 | 29.40 | 26.78 | 27.01 | 1,489,333 | -1.91(-6.60%) |
Sep 19, 2008 | 29.84 | 30.74 | 28.05 | 28.92 | 3,271,852 | +0.28(+0.98%) |
Sep 18, 2008 | 28.00 | 29.58 | 26.17 | 28.64 | 3,646,949 | +0.74(+2.65%) |
Sep 17, 2008 | 26.65 | 27.93 | 26.65 | 27.90 | 3,929,358 | +0.71(+2.61%) |
Sep 16, 2008 | 26.18 | 27.40 | 26.17 | 27.19 | 1,844,882 | +0.72(+2.72%) |
Sep 15, 2008 | 27.11 | 27.52 | 26.34 | 26.47 | 1,563,306 | -1.39(-4.99%) |
Sep 12, 2008 | 27.29 | 28.01 | 27.03 | 27.86 | 1,349,224 | +0.47(+1.72%) |
Sep 11, 2008 | 27.00 | 27.75 | 26.63 | 27.39 | 2,651,565 | -0.06(-0.22%) |
Sep 10, 2008 | 26.49 | 27.56 | 26.22 | 27.45 | 3,485,289 | +1.18(+4.49%) |
Sep 09, 2008 | 27.17 | 27.48 | 26.23 | 26.27 | 2,278,193 | -1.02(-3.74%) |
Sep 08, 2008 | 28.50 | 28.78 | 27.02 | 27.29 | 1,895,492 | -0.55(-1.98%) |
Sep 05, 2008 | 28.09 | 28.21 | 27.36 | 27.84 | 2,410,928 | -0.68(-2.38%) |
Sep 04, 2008 | 29.21 | 29.25 | 28.22 | 28.52 | 2,005,269 | -0.57(-1.96%) |
Sep 03, 2008 | 30.01 | 30.24 | 28.74 | 29.09 | 2,059,025 | -0.78(-2.61%) |
Sep 02, 2008 | 30.25 | 30.68 | 29.62 | 29.87 | 2,756,602 | -0.27(-0.90%) |
Aug 29, 2008 | 29.49 | 30.25 | 29.00 | 30.14 | 2,843,935 | +0.74(+2.52%) |
Aug 28, 2008 | 28.34 | 29.68 | 28.25 | 29.40 | 2,237,552 | +1.10(+3.89%) |
Aug 27, 2008 | 28.22 | 28.51 | 27.50 | 28.30 | 1,969,039 | +0.16(+0.57%) |
Aug 26, 2008 | 27.82 | 28.30 | 27.38 | 28.14 | 2,315,289 | +0.13(+0.46%) |
Aug 25, 2008 | 28.24 | 28.40 | 27.74 | 28.01 | 1,606,572 | -0.21(-0.74%) |
Aug 22, 2008 | 27.00 | 28.47 | 27.00 | 28.22 | 5,301,795 | +1.54(+5.77%) |
Aug 21, 2008 | 26.20 | 26.75 | 25.66 | 26.68 | 4,174,059 | +0.75(+2.89%) |
Aug 20, 2008 | 25.71 | 26.02 | 25.45 | 25.93 | 2,714,713 | +0.33(+1.29%) |
Aug 19, 2008 | 25.76 | 25.95 | 25.44 | 25.60 | 2,331,721 | -0.15(-0.58%) |
Aug 18, 2008 | 26.60 | 26.72 | 25.59 | 25.75 | 2,615,750 | -0.63(-2.39%) |
Aug 15, 2008 | 27.48 | 27.72 | 25.93 | 26.38 | 2,838,394 | -1.08(-3.93%) |
Aug 14, 2008 | 26.59 | 27.65 | 26.50 | 27.46 | 2,490,157 | +0.63(+2.35%) |
Aug 13, 2008 | 28.09 | 28.34 | 26.15 | 26.83 | 7,413,726 | -1.52(-5.36%) |
Aug 12, 2008 | 28.61 | 28.80 | 28.13 | 28.35 | 1,723,672 | -0.53(-1.84%) |
Aug 11, 2008 | 28.54 | 29.03 | 28.50 | 28.88 | 3,392,712 | +0.33(+1.16%) |
Aug 08, 2008 | 28.05 | 28.81 | 27.92 | 28.55 | 3,012,282 | +0.46(+1.64%) |
Aug 07, 2008 | 29.83 | 30.19 | 28.00 | 28.09 | 3,770,352 | -2.01(-6.68%) |
Aug 06, 2008 | 28.36 | 30.60 | 28.00 | 30.10 | 11,568,613 | -1.60(-5.05%) |
Aug 05, 2008 | 31.12 | 32.10 | 31.04 | 31.70 | 2,806,885 | +0.60(+1.93%) |
Aug 04, 2008 | 32.26 | 32.33 | 31.03 | 31.10 | 1,548,001 | -0.98(-3.05%) |