Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 24.23 | 26.10 | 24.00 | 25.77 | 5,544,767 | +1.06(+4.29%) |
Oct 30, 2008 | 25.29 | 25.29 | 23.93 | 24.71 | 3,020,389 | -0.02(-0.08%) |
Oct 29, 2008 | 24.72 | 25.77 | 24.10 | 24.73 | 3,280,091 | -0.01(-0.04%) |
Oct 28, 2008 | 22.45 | 24.79 | 22.42 | 24.74 | 5,197,572 | +2.94(+13.49%) |
Oct 27, 2008 | 21.22 | 22.89 | 21.22 | 21.80 | 4,070,785 | +0.17(+0.79%) |
Oct 24, 2008 | 19.70 | 22.07 | 19.66 | 21.63 | 5,228,049 | -0.49(-2.22%) |
Oct 23, 2008 | 22.71 | 23.40 | 20.87 | 22.12 | 10,882,600 | +2.15(+10.77%) |
Oct 22, 2008 | 20.50 | 20.59 | 19.52 | 19.97 | 5,044,490 | -0.50(-2.44%) |
Oct 21, 2008 | 21.68 | 21.93 | 20.36 | 20.47 | 2,925,383 | -1.42(-6.49%) |
Oct 20, 2008 | 21.50 | 21.90 | 20.75 | 21.89 | 2,386,679 | +0.61(+2.87%) |
Oct 17, 2008 | 21.33 | 22.07 | 19.61 | 21.28 | 4,149,613 | -0.37(-1.71%) |
Oct 16, 2008 | 20.50 | 21.65 | 19.55 | 21.65 | 4,218,829 | +0.94(+4.54%) |
Oct 15, 2008 | 21.94 | 22.79 | 20.61 | 20.71 | 4,187,228 | -1.72(-7.67%) |
Oct 14, 2008 | 23.72 | 23.83 | 21.97 | 22.43 | 5,483,694 | -0.43(-1.88%) |
Oct 13, 2008 | 20.95 | 22.96 | 20.47 | 22.86 | 3,888,314 | +2.66(+13.17%) |
Oct 10, 2008 | 19.99 | 21.03 | 19.00 | 20.20 | 5,825,978 | +0.08(+0.40%) |
Oct 09, 2008 | 20.58 | 20.97 | 19.88 | 20.12 | 6,195,439 | -0.46(-2.24%) |
Oct 08, 2008 | 19.93 | 21.31 | 19.35 | 20.58 | 8,043,710 | +1.04(+5.32%) |
Oct 07, 2008 | 20.65 | 21.26 | 19.51 | 19.54 | 4,661,924 | -0.92(-4.50%) |
Oct 06, 2008 | 20.68 | 20.74 | 19.27 | 20.46 | 5,247,928 | -0.54(-2.57%) |
Oct 03, 2008 | 22.58 | 22.90 | 20.92 | 21.00 | 6,699,433 | -1.60(-7.08%) |
Oct 02, 2008 | 23.52 | 23.65 | 22.35 | 22.60 | 4,508,852 | -1.22(-5.12%) |
Oct 01, 2008 | 24.76 | 24.95 | 23.38 | 23.82 | 4,381,123 | -1.44(-5.70%) |
Sep 30, 2008 | 23.43 | 25.27 | 23.26 | 25.26 | 4,760,115 | +1.66(+7.03%) |
Sep 29, 2008 | 26.90 | 26.96 | 21.30 | 23.60 | 9,305,345 | -4.42(-15.77%) |
Sep 26, 2008 | 28.33 | 28.42 | 27.57 | 28.02 | 2,457,851 | -0.40(-1.41%) |
Sep 25, 2008 | 28.55 | 29.35 | 28.09 | 28.42 | 4,326,594 | +0.24(+0.85%) |
Sep 24, 2008 | 26.85 | 28.97 | 26.80 | 28.18 | 5,489,131 | +1.33(+4.95%) |
Sep 23, 2008 | 26.90 | 27.53 | 26.37 | 26.85 | 2,854,866 | +0.17(+0.64%) |
Sep 22, 2008 | 27.70 | 28.39 | 26.68 | 26.68 | 2,816,272 | -1.81(-6.35%) |
Sep 19, 2008 | 29.14 | 29.52 | 25.95 | 28.49 | 6,181,844 | +1.03(+3.75%) |
Sep 18, 2008 | 27.32 | 27.75 | 26.25 | 27.46 | 5,117,067 | +0.99(+3.74%) |
Sep 17, 2008 | 27.43 | 27.77 | 26.47 | 26.47 | 4,440,465 | -1.17(-4.23%) |
Sep 16, 2008 | 27.31 | 28.50 | 26.90 | 27.64 | 5,134,993 | +0.16(+0.58%) |
Sep 15, 2008 | 27.88 | 28.61 | 27.29 | 27.48 | 4,676,795 | -1.53(-5.27%) |
Sep 12, 2008 | 28.09 | 29.06 | 27.59 | 29.01 | 4,554,131 | +0.86(+3.06%) |
Sep 11, 2008 | 27.33 | 28.20 | 26.98 | 28.15 | 3,188,011 | +0.53(+1.92%) |
Sep 10, 2008 | 27.63 | 27.81 | 26.99 | 27.62 | 2,685,955 | +0.55(+2.03%) |
Sep 09, 2008 | 28.14 | 28.14 | 27.06 | 27.07 | 4,696,877 | -1.16(-4.11%) |
Sep 08, 2008 | 28.05 | 29.00 | 27.65 | 28.23 | 4,269,952 | -0.42(-1.47%) |
Sep 05, 2008 | 28.46 | 28.90 | 28.06 | 28.65 | 4,440,731 | +0.14(+0.49%) |
Sep 04, 2008 | 29.77 | 29.81 | 28.51 | 28.51 | 4,632,496 | -1.67(-5.53%) |
Sep 03, 2008 | 30.00 | 30.25 | 29.39 | 30.18 | 3,870,560 | +0.15(+0.50%) |
Sep 02, 2008 | 30.87 | 30.99 | 29.91 | 30.03 | 2,679,163 | -0.24(-0.79%) |
Aug 29, 2008 | 30.22 | 30.55 | 29.68 | 30.27 | 2,245,296 | -0.20(-0.66%) |
Aug 28, 2008 | 30.00 | 30.64 | 29.77 | 30.47 | 3,274,668 | +0.51(+1.70%) |
Aug 27, 2008 | 29.43 | 30.12 | 29.26 | 29.96 | 2,405,262 | +0.73(+2.50%) |
Aug 26, 2008 | 30.10 | 30.10 | 29.00 | 29.23 | 4,826,473 | -0.84(-2.79%) |
Aug 25, 2008 | 30.88 | 31.00 | 29.92 | 30.07 | 2,521,174 | -0.93(-3.00%) |
Aug 22, 2008 | 30.93 | 31.07 | 30.55 | 31.00 | 1,617,544 | +0.29(+0.94%) |
Aug 21, 2008 | 30.41 | 30.82 | 29.96 | 30.71 | 2,193,831 | +0.07(+0.23%) |
Aug 20, 2008 | 30.59 | 30.88 | 30.18 | 30.64 | 2,154,064 | +0.26(+0.86%) |
Aug 19, 2008 | 30.41 | 30.91 | 30.21 | 30.38 | 2,510,658 | -0.54(-1.75%) |
Aug 18, 2008 | 31.56 | 31.89 | 30.61 | 30.92 | 2,778,533 | -0.49(-1.56%) |
Aug 15, 2008 | 31.74 | 31.80 | 30.78 | 31.41 | 3,265,033 | -0.18(-0.57%) |
Aug 14, 2008 | 30.89 | 31.80 | 30.78 | 31.59 | 2,606,445 | +0.55(+1.77%) |
Aug 13, 2008 | 31.87 | 32.02 | 30.90 | 31.04 | 5,384,593 | -0.97(-3.03%) |
Aug 12, 2008 | 31.70 | 32.17 | 31.49 | 32.01 | 3,315,137 | +0.30(+0.95%) |
Aug 11, 2008 | 30.31 | 32.01 | 30.16 | 31.71 | 4,487,250 | +1.03(+3.36%) |
Aug 08, 2008 | 29.54 | 30.73 | 29.40 | 30.68 | 3,584,444 | +1.27(+4.32%) |
Aug 07, 2008 | 29.54 | 29.86 | 29.07 | 29.41 | 5,331,423 | +0.13(+0.44%) |
Aug 06, 2008 | 28.60 | 29.43 | 28.43 | 29.28 | 5,263,236 | +1.01(+3.57%) |
Aug 05, 2008 | 27.30 | 28.44 | 27.09 | 28.27 | 5,177,468 | +1.19(+4.39%) |
Aug 04, 2008 | 27.03 | 27.35 | 26.65 | 27.08 | 3,402,078 | +0.05(+0.18%) |