Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.89 | 18.96 | 17.69 | 18.68 | 0 | +0.67(+3.72%) |
Oct 30, 2008 | 17.59 | 18.05 | 17.24 | 18.01 | 6,160,616 | +1.16(+6.91%) |
Oct 29, 2008 | 17.55 | 17.70 | 16.79 | 16.85 | 8,419,316 | -0.82(-4.62%) |
Oct 28, 2008 | 17.29 | 17.69 | 16.28 | 17.66 | 10,872,792 | +0.73(+4.33%) |
Oct 27, 2008 | 17.21 | 17.60 | 16.85 | 16.93 | 5,395,816 | -0.70(-3.95%) |
Oct 24, 2008 | 16.50 | 17.80 | 15.81 | 17.62 | 0 | -0.16(-0.92%) |
Oct 23, 2008 | 17.72 | 18.03 | 16.79 | 17.79 | 8,513,768 | +0.08(+0.46%) |
Oct 22, 2008 | 19.07 | 19.13 | 16.72 | 17.70 | 10,576,326 | -1.82(-9.33%) |
Oct 21, 2008 | 20.23 | 20.23 | 19.44 | 19.53 | 8,173,085 | -1.59(-7.52%) |
Oct 20, 2008 | 19.41 | 21.18 | 19.40 | 21.11 | 4,936,896 | +1.44(+7.29%) |
Oct 17, 2008 | 18.75 | 20.37 | 18.75 | 19.68 | 0 | +0.49(+2.54%) |
Oct 16, 2008 | 18.75 | 19.48 | 18.04 | 19.19 | 9,234,962 | -0.01(-0.03%) |
Oct 15, 2008 | 20.51 | 20.59 | 19.07 | 19.20 | 4,706,280 | -1.77(-8.44%) |
Oct 14, 2008 | 22.27 | 22.59 | 20.23 | 20.97 | 5,400,753 | -0.64(-2.96%) |
Oct 13, 2008 | 19.80 | 21.61 | 19.60 | 21.61 | 6,191,055 | +2.56(+13.45%) |
Oct 10, 2008 | 18.80 | 23.10 | 17.72 | 19.05 | 0 | -0.56(-2.84%) |
Oct 09, 2008 | 20.24 | 20.83 | 19.59 | 19.60 | 7,796,143 | -0.64(-3.16%) |
Oct 08, 2008 | 20.78 | 21.78 | 19.94 | 20.24 | 7,487,146 | -1.05(-4.93%) |
Oct 07, 2008 | 22.35 | 22.73 | 21.21 | 21.29 | 6,289,514 | -0.99(-4.45%) |
Oct 06, 2008 | 22.26 | 22.42 | 21.30 | 22.28 | 5,760,423 | -0.46(-2.00%) |
Oct 03, 2008 | 23.61 | 23.94 | 22.69 | 22.74 | 0 | -0.46(-1.96%) |
Oct 02, 2008 | 23.67 | 23.96 | 23.15 | 23.19 | 4,154,785 | -0.59(-2.50%) |
Oct 01, 2008 | 24.19 | 24.29 | 23.54 | 23.79 | 5,590,046 | -0.59(-2.44%) |
Sep 30, 2008 | 24.05 | 24.54 | 23.98 | 24.38 | 5,182,320 | +0.70(+2.94%) |
Sep 29, 2008 | 25.00 | 25.12 | 23.54 | 23.69 | 5,349,688 | -1.75(-6.89%) |
Sep 26, 2008 | 25.12 | 25.61 | 24.94 | 25.44 | 0 | +0.11(+0.42%) |
Sep 25, 2008 | 25.23 | 25.63 | 25.08 | 25.33 | 4,508,581 | +0.35(+1.42%) |
Sep 24, 2008 | 24.77 | 25.27 | 24.58 | 24.98 | 3,584,053 | +0.12(+0.48%) |
Sep 23, 2008 | 25.48 | 25.56 | 24.81 | 24.86 | 2,909,219 | -0.53(-2.09%) |
Sep 22, 2008 | 26.56 | 26.76 | 25.35 | 25.39 | 3,565,818 | -1.11(-4.18%) |
Sep 19, 2008 | 26.20 | 28.10 | 25.58 | 26.49 | 0 | +0.76(+2.95%) |
Sep 18, 2008 | 24.55 | 25.88 | 24.07 | 25.74 | 6,620,975 | +1.42(+5.82%) |
Sep 17, 2008 | 24.94 | 25.09 | 24.31 | 24.32 | 5,180,437 | -0.60(-2.41%) |
Sep 16, 2008 | 24.35 | 25.08 | 24.28 | 24.92 | 5,309,224 | +0.21(+0.84%) |
Sep 15, 2008 | 24.87 | 25.47 | 24.52 | 24.71 | 6,069,005 | -0.87(-3.40%) |
Sep 12, 2008 | 25.76 | 25.80 | 25.20 | 25.58 | 0 | -0.45(-1.72%) |
Sep 11, 2008 | 26.16 | 26.35 | 25.66 | 26.03 | 4,507,426 | -0.21(-0.82%) |
Sep 10, 2008 | 26.55 | 26.65 | 26.09 | 26.24 | 3,487,668 | -0.25(-0.95%) |
Sep 09, 2008 | 27.09 | 27.28 | 26.49 | 26.49 | 4,095,423 | -0.71(-2.59%) |
Sep 08, 2008 | 26.84 | 27.33 | 26.58 | 27.20 | 4,852,137 | +0.83(+3.13%) |
Sep 05, 2008 | 25.86 | 26.48 | 25.86 | 26.37 | 0 | +0.28(+1.09%) |
Sep 04, 2008 | 26.56 | 26.59 | 26.02 | 26.09 | 3,364,423 | -0.63(-2.36%) |
Sep 03, 2008 | 26.85 | 27.04 | 26.55 | 26.72 | 2,033,041 | -0.21(-0.80%) |
Sep 02, 2008 | 27.02 | 27.29 | 26.82 | 26.94 | 3,347,463 | +0.23(+0.87%) |
Aug 29, 2008 | 27.00 | 27.14 | 26.63 | 26.70 | 0 | -0.45(-1.65%) |
Aug 28, 2008 | 26.73 | 27.22 | 26.72 | 27.15 | 2,453,493 | +0.43(+1.60%) |
Aug 27, 2008 | 26.66 | 26.86 | 26.53 | 26.72 | 2,228,538 | +0.04(+0.14%) |
Aug 26, 2008 | 26.63 | 26.83 | 26.53 | 26.68 | 3,644,588 | +0.01(+0.05%) |
Aug 25, 2008 | 26.89 | 27.11 | 26.58 | 26.67 | 3,006,300 | -0.40(-1.49%) |
Aug 22, 2008 | 26.94 | 27.24 | 26.77 | 27.07 | 0 | +0.21(+0.80%) |
Aug 21, 2008 | 25.99 | 26.87 | 25.99 | 26.86 | 4,273,751 | +0.48(+1.81%) |
Aug 20, 2008 | 26.96 | 26.96 | 26.20 | 26.38 | 5,765,751 | -0.64(-2.38%) |
Aug 19, 2008 | 27.26 | 27.53 | 26.63 | 27.02 | 4,191,552 | -0.46(-1.67%) |
Aug 18, 2008 | 27.65 | 27.84 | 27.37 | 27.48 | 2,892,704 | -0.26(-0.93%) |
Aug 15, 2008 | 27.48 | 27.79 | 27.41 | 27.74 | 0 | +0.33(+1.19%) |
Aug 14, 2008 | 27.07 | 27.55 | 26.95 | 27.41 | 4,078,130 | +0.12(+0.44%) |
Aug 13, 2008 | 27.68 | 27.85 | 27.07 | 27.29 | 4,568,340 | -0.51(-1.84%) |
Aug 12, 2008 | 27.97 | 28.25 | 27.70 | 27.80 | 4,712,862 | -0.34(-1.21%) |
Aug 11, 2008 | 27.32 | 28.35 | 27.31 | 28.14 | 5,081,492 | +0.89(+3.28%) |
Aug 08, 2008 | 27.08 | 27.33 | 26.81 | 27.25 | 5,437,050 | +0.26(+0.96%) |
Aug 07, 2008 | 27.62 | 27.72 | 26.88 | 26.99 | 5,068,555 | -1.06(-3.77%) |
Aug 06, 2008 | 27.89 | 28.13 | 27.31 | 28.05 | 4,919,372 | +0.12(+0.43%) |
Aug 05, 2008 | 27.46 | 27.97 | 27.32 | 27.93 | 5,955,345 | +0.74(+2.73%) |
Aug 04, 2008 | 27.27 | 27.35 | 27.02 | 27.19 | 3,470,629 | -0.06(-0.21%) |