Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.56 | 20.80 | 19.40 | 20.21 | 4,379,108 | +0.22(+1.10%) |
Oct 30, 2008 | 19.71 | 20.05 | 18.84 | 19.99 | 3,621,956 | +1.05(+5.54%) |
Oct 29, 2008 | 18.95 | 20.05 | 18.75 | 18.94 | 3,868,987 | +0.33(+1.78%) |
Oct 28, 2008 | 17.42 | 18.66 | 16.47 | 18.61 | 5,069,082 | +2.02(+12.16%) |
Oct 27, 2008 | 17.33 | 18.10 | 16.56 | 16.59 | 3,778,995 | -1.10(-6.23%) |
Oct 24, 2008 | 16.33 | 18.13 | 16.27 | 17.69 | 6,205,282 | -0.56(-3.05%) |
Oct 23, 2008 | 17.72 | 18.54 | 16.83 | 18.25 | 7,015,345 | +0.86(+4.92%) |
Oct 22, 2008 | 18.47 | 18.51 | 16.92 | 17.39 | 3,387,276 | -1.97(-10.18%) |
Oct 21, 2008 | 19.65 | 20.16 | 18.95 | 19.36 | 2,755,616 | -0.80(-3.98%) |
Oct 20, 2008 | 18.77 | 20.20 | 18.77 | 20.17 | 4,051,558 | +2.01(+11.07%) |
Oct 17, 2008 | 17.64 | 19.56 | 17.32 | 18.16 | 4,946,137 | -0.11(-0.62%) |
Oct 16, 2008 | 17.25 | 18.51 | 16.00 | 18.27 | 5,908,373 | +1.49(+8.86%) |
Oct 15, 2008 | 19.05 | 19.34 | 16.76 | 16.78 | 5,465,352 | -3.29(-16.40%) |
Oct 14, 2008 | 21.23 | 22.46 | 19.18 | 20.07 | 5,368,623 | -0.07(-0.36%) |
Oct 13, 2008 | 18.05 | 20.20 | 17.63 | 20.15 | 4,500,152 | +3.95(+24.38%) |
Oct 10, 2008 | 17.27 | 19.91 | 15.49 | 16.20 | 8,178,087 | -3.78(-18.93%) |
Oct 09, 2008 | 21.03 | 21.36 | 18.45 | 19.98 | 3,864,250 | -0.74(-3.56%) |
Oct 08, 2008 | 20.02 | 21.59 | 19.56 | 20.72 | 5,525,443 | +0.17(+0.81%) |
Oct 07, 2008 | 22.32 | 22.60 | 20.49 | 20.55 | 3,103,446 | -1.40(-6.38%) |
Oct 06, 2008 | 21.57 | 22.16 | 20.29 | 21.95 | 4,515,348 | -0.88(-3.87%) |
Oct 03, 2008 | 23.03 | 24.31 | 22.72 | 22.83 | 2,926,211 | -0.09(-0.41%) |
Oct 02, 2008 | 23.89 | 24.08 | 22.82 | 22.93 | 3,049,119 | -1.58(-6.44%) |
Oct 01, 2008 | 24.58 | 24.86 | 23.59 | 24.51 | 2,908,645 | -0.42(-1.68%) |
Sep 30, 2008 | 24.19 | 25.11 | 24.08 | 24.92 | 2,090,008 | +0.92(+3.81%) |
Sep 29, 2008 | 25.68 | 25.68 | 23.27 | 24.01 | 3,604,357 | -2.57(-9.66%) |
Sep 26, 2008 | 26.34 | 26.69 | 25.78 | 26.58 | 0 | -0.42(-1.57%) |
Sep 25, 2008 | 26.21 | 27.21 | 26.13 | 27.00 | 1,609,716 | +0.58(+2.21%) |
Sep 24, 2008 | 27.22 | 27.22 | 26.34 | 26.42 | 2,439,328 | -0.06(-0.23%) |
Sep 23, 2008 | 27.11 | 27.67 | 26.44 | 26.48 | 4,245,773 | -0.78(-2.85%) |
Sep 22, 2008 | 27.22 | 28.19 | 27.22 | 27.25 | 1,789,460 | -0.42(-1.53%) |
Sep 19, 2008 | 27.03 | 28.14 | 26.63 | 27.68 | 0 | +1.77(+6.81%) |
Sep 18, 2008 | 25.90 | 26.09 | 24.75 | 25.91 | 6,189,634 | +0.78(+3.12%) |
Sep 17, 2008 | 25.54 | 26.30 | 24.85 | 25.13 | 5,345,794 | -0.56(-2.17%) |
Sep 16, 2008 | 24.25 | 25.71 | 23.82 | 25.69 | 6,127,109 | +0.72(+2.90%) |
Sep 15, 2008 | 25.52 | 26.13 | 24.83 | 24.96 | 4,877,887 | -1.65(-6.18%) |
Sep 12, 2008 | 25.86 | 26.70 | 25.76 | 26.61 | 5,731,935 | +0.76(+2.95%) |
Sep 11, 2008 | 25.34 | 25.89 | 24.85 | 25.85 | 5,340,791 | +0.38(+1.51%) |
Sep 10, 2008 | 24.86 | 25.71 | 24.76 | 25.46 | 4,009,026 | +0.85(+3.45%) |
Sep 09, 2008 | 26.08 | 26.08 | 24.60 | 24.61 | 3,293,724 | -1.73(-6.55%) |
Sep 08, 2008 | 27.00 | 27.11 | 26.05 | 26.34 | 3,395,039 | -0.16(-0.60%) |
Sep 05, 2008 | 26.60 | 26.66 | 25.84 | 26.50 | 0 | -0.07(-0.27%) |
Sep 04, 2008 | 27.14 | 27.37 | 26.21 | 26.57 | 3,882,402 | -0.59(-2.17%) |
Sep 03, 2008 | 27.09 | 27.59 | 26.78 | 27.16 | 2,790,868 | -0.10(-0.36%) |
Sep 02, 2008 | 27.76 | 27.76 | 27.22 | 27.26 | 2,592,317 | -1.37(-4.78%) |
Aug 29, 2008 | 29.19 | 29.19 | 28.59 | 28.63 | 0 | -0.33(-1.15%) |
Aug 28, 2008 | 29.48 | 29.50 | 28.49 | 28.96 | 2,848,409 | -0.27(-0.93%) |
Aug 27, 2008 | 29.25 | 29.41 | 29.03 | 29.23 | 2,116,995 | +0.39(+1.36%) |
Aug 26, 2008 | 28.62 | 29.05 | 28.51 | 28.84 | 1,753,687 | +0.46(+1.61%) |
Aug 25, 2008 | 28.75 | 28.93 | 28.21 | 28.38 | 1,326,320 | -0.33(-1.16%) |
Aug 22, 2008 | 29.01 | 29.09 | 28.43 | 28.71 | 2,327,336 | -0.50(-1.73%) |
Aug 21, 2008 | 28.98 | 29.42 | 28.75 | 29.22 | 2,974,245 | +0.69(+2.42%) |
Aug 20, 2008 | 28.16 | 28.67 | 27.80 | 28.53 | 2,798,370 | +0.78(+2.80%) |
Aug 19, 2008 | 26.98 | 27.87 | 26.94 | 27.75 | 2,208,182 | +0.71(+2.63%) |
Aug 18, 2008 | 27.70 | 27.76 | 26.93 | 27.04 | 1,487,946 | -0.33(-1.19%) |
Aug 15, 2008 | 27.63 | 27.64 | 27.05 | 27.37 | 0 | -0.48(-1.72%) |
Aug 14, 2008 | 28.08 | 28.20 | 27.47 | 27.84 | 2,548,331 | -0.31(-1.11%) |
Aug 13, 2008 | 27.30 | 28.26 | 27.28 | 28.16 | 2,072,519 | +0.90(+3.29%) |
Aug 12, 2008 | 27.60 | 27.67 | 27.22 | 27.26 | 1,802,423 | -0.09(-0.34%) |
Aug 11, 2008 | 27.59 | 27.66 | 26.85 | 27.35 | 1,963,503 | -0.06(-0.22%) |
Aug 08, 2008 | 27.33 | 27.53 | 26.85 | 27.41 | 2,337,912 | -0.21(-0.74%) |
Aug 07, 2008 | 28.32 | 28.40 | 27.61 | 27.62 | 2,267,830 | -0.42(-1.49%) |
Aug 06, 2008 | 27.39 | 28.06 | 27.36 | 28.04 | 3,500,692 | +0.62(+2.25%) |
Aug 05, 2008 | 27.06 | 27.53 | 26.84 | 27.42 | 3,126,493 | +0.21(+0.76%) |
Aug 04, 2008 | 28.47 | 28.63 | 27.02 | 27.21 | 4,117,202 | -1.44(-5.03%) |