Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 24.29 | 25.17 | 23.79 | 24.64 | 2,374,169 | +0.44(+1.83%) |
Oct 30, 2008 | 24.25 | 24.53 | 23.51 | 24.20 | 2,373,890 | +0.62(+2.61%) |
Oct 29, 2008 | 22.60 | 24.76 | 22.14 | 23.59 | 3,234,531 | +1.09(+4.86%) |
Oct 28, 2008 | 21.64 | 22.52 | 20.04 | 22.49 | 2,761,057 | +1.34(+6.35%) |
Oct 27, 2008 | 20.98 | 21.94 | 20.38 | 21.15 | 2,087,780 | -0.29(-1.37%) |
Oct 24, 2008 | 20.59 | 21.87 | 20.21 | 21.44 | 2,831,631 | -0.70(-3.17%) |
Oct 23, 2008 | 22.64 | 23.16 | 21.13 | 22.15 | 2,841,137 | -0.71(-3.11%) |
Oct 22, 2008 | 24.11 | 24.53 | 22.27 | 22.86 | 2,648,921 | -1.61(-6.59%) |
Oct 21, 2008 | 24.81 | 25.64 | 24.20 | 24.47 | 3,266,550 | -1.41(-5.46%) |
Oct 20, 2008 | 25.15 | 26.24 | 24.76 | 25.88 | 1,911,743 | +1.09(+4.41%) |
Oct 17, 2008 | 25.21 | 27.61 | 24.56 | 24.79 | 4,134,613 | -1.59(-6.04%) |
Oct 16, 2008 | 25.90 | 27.56 | 24.53 | 26.39 | 4,702,548 | +0.39(+1.50%) |
Oct 15, 2008 | 27.32 | 27.32 | 25.76 | 26.00 | 4,850,600 | -1.33(-4.88%) |
Oct 14, 2008 | 26.85 | 29.16 | 26.49 | 27.33 | 9,279,801 | +2.41(+9.67%) |
Oct 13, 2008 | 24.73 | 25.15 | 24.09 | 24.92 | 2,477,711 | +0.91(+3.79%) |
Oct 10, 2008 | 21.40 | 24.70 | 20.34 | 24.01 | 4,279,286 | +1.46(+6.46%) |
Oct 09, 2008 | 24.70 | 25.14 | 22.28 | 22.55 | 4,024,975 | -1.70(-7.00%) |
Oct 08, 2008 | 22.18 | 25.13 | 21.59 | 24.25 | 5,900,713 | +1.11(+4.79%) |
Oct 07, 2008 | 23.34 | 25.41 | 23.04 | 23.14 | 3,589,310 | -1.29(-5.29%) |
Oct 06, 2008 | 24.31 | 24.57 | 22.46 | 24.44 | 8,035,720 | -0.55(-2.19%) |
Oct 03, 2008 | 25.36 | 26.11 | 24.63 | 24.98 | 3,683,062 | -0.15(-0.59%) |
Oct 02, 2008 | 27.83 | 27.98 | 24.62 | 25.13 | 5,675,560 | -3.78(-13.07%) |
Oct 01, 2008 | 28.71 | 29.20 | 28.32 | 28.91 | 2,641,523 | -0.02(-0.06%) |
Sep 30, 2008 | 27.69 | 28.99 | 26.69 | 28.93 | 4,359,643 | +1.84(+6.78%) |
Sep 29, 2008 | 28.80 | 29.34 | 26.55 | 27.09 | 4,326,550 | -2.27(-7.74%) |
Sep 26, 2008 | 28.61 | 29.43 | 27.96 | 29.36 | 3,744,790 | +0.29(+1.01%) |
Sep 25, 2008 | 29.12 | 29.45 | 28.54 | 29.06 | 2,152,700 | -0.15(-0.50%) |
Sep 24, 2008 | 30.27 | 30.28 | 28.52 | 29.21 | 2,780,011 | -0.39(-1.32%) |
Sep 23, 2008 | 30.13 | 30.75 | 29.25 | 29.60 | 2,351,271 | -0.59(-1.95%) |
Sep 22, 2008 | 31.27 | 31.38 | 29.99 | 30.19 | 2,618,713 | -1.30(-4.13%) |
Sep 19, 2008 | 32.73 | 34.13 | 31.12 | 31.49 | 4,401,298 | -0.07(-0.22%) |
Sep 18, 2008 | 31.18 | 31.56 | 29.56 | 31.56 | 4,518,824 | +0.77(+2.51%) |
Sep 17, 2008 | 32.34 | 33.22 | 30.25 | 30.79 | 3,874,442 | -2.04(-6.21%) |
Sep 16, 2008 | 33.01 | 33.43 | 32.23 | 32.83 | 3,850,946 | -0.65(-1.94%) |
Sep 15, 2008 | 31.29 | 34.37 | 31.29 | 33.48 | 4,473,502 | +0.59(+1.79%) |
Sep 12, 2008 | 32.34 | 32.98 | 31.86 | 32.89 | 1,686,889 | +0.18(+0.56%) |
Sep 11, 2008 | 31.69 | 32.88 | 31.24 | 32.70 | 2,441,530 | +0.74(+2.30%) |
Sep 10, 2008 | 31.94 | 32.28 | 30.87 | 31.97 | 3,693,962 | +0.22(+0.68%) |
Sep 09, 2008 | 32.44 | 32.66 | 31.51 | 31.75 | 3,362,839 | -0.74(-2.27%) |
Sep 08, 2008 | 33.28 | 34.06 | 31.75 | 32.49 | 2,727,390 | +0.34(+1.05%) |
Sep 05, 2008 | 31.85 | 32.29 | 31.35 | 32.15 | 3,406,918 | -0.05(-0.16%) |
Sep 04, 2008 | 31.86 | 32.57 | 31.45 | 32.20 | 3,288,571 | -0.03(-0.08%) |
Sep 03, 2008 | 31.67 | 32.77 | 31.64 | 32.23 | 3,166,140 | +0.42(+1.31%) |
Sep 02, 2008 | 32.27 | 33.50 | 31.67 | 31.81 | 2,353,862 | +0.22(+0.69%) |
Aug 29, 2008 | 31.30 | 31.97 | 31.12 | 31.59 | 1,901,236 | +0.03(+0.11%) |
Aug 28, 2008 | 30.69 | 31.73 | 30.60 | 31.56 | 2,364,577 | +1.08(+3.56%) |
Aug 27, 2008 | 30.60 | 31.00 | 30.33 | 30.48 | 1,813,390 | -0.31(-1.01%) |
Aug 26, 2008 | 30.35 | 30.89 | 30.33 | 30.79 | 2,670,388 | -0.07(-0.22%) |
Aug 25, 2008 | 31.48 | 31.82 | 30.62 | 30.86 | 1,772,825 | -1.10(-3.44%) |
Aug 22, 2008 | 30.75 | 32.00 | 30.64 | 31.96 | 2,376,693 | +1.46(+4.77%) |
Aug 21, 2008 | 30.77 | 31.09 | 29.90 | 30.50 | 4,443,664 | -0.68(-2.20%) |
Aug 20, 2008 | 31.99 | 31.99 | 30.46 | 31.19 | 3,633,829 | -0.78(-2.44%) |
Aug 19, 2008 | 33.29 | 33.29 | 31.68 | 31.97 | 3,181,292 | -1.52(-4.53%) |
Aug 18, 2008 | 34.35 | 34.44 | 33.02 | 33.48 | 3,223,902 | -0.72(-2.10%) |
Aug 15, 2008 | 33.66 | 34.48 | 33.66 | 34.20 | 2,114,291 | +0.54(+1.60%) |
Aug 14, 2008 | 33.22 | 33.84 | 33.09 | 33.67 | 2,609,043 | +0.37(+1.12%) |
Aug 13, 2008 | 33.12 | 33.74 | 32.62 | 33.29 | 2,538,838 | -0.23(-0.70%) |
Aug 12, 2008 | 33.75 | 34.58 | 32.85 | 33.53 | 3,768,177 | -0.45(-1.33%) |
Aug 11, 2008 | 34.46 | 34.89 | 33.78 | 33.98 | 3,398,254 | -0.65(-1.88%) |
Aug 08, 2008 | 32.94 | 34.73 | 32.66 | 34.63 | 2,656,902 | +1.72(+5.21%) |
Aug 07, 2008 | 33.29 | 33.65 | 32.75 | 32.91 | 2,059,126 | -0.76(-2.27%) |
Aug 06, 2008 | 33.58 | 33.93 | 32.97 | 33.68 | 2,074,402 | -0.03(-0.10%) |
Aug 05, 2008 | 31.92 | 33.73 | 31.37 | 33.71 | 4,003,353 | +2.31(+7.37%) |
Aug 04, 2008 | 31.57 | 31.88 | 30.88 | 31.40 | 1,457,737 | -0.11(-0.36%) |