Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.37 | 11.58 | 11.05 | 11.50 | 24,524,098 | +0.05(+0.44%) |
Oct 30, 2008 | 11.69 | 11.88 | 11.01 | 11.45 | 28,523,292 | +0.30(+2.69%) |
Oct 29, 2008 | 11.04 | 11.75 | 10.53 | 11.15 | 31,629,082 | +0.37(+3.43%) |
Oct 28, 2008 | 9.500 | 10.83 | 9.000 | 10.78 | 32,922,480 | +1.74(+19.25%) |
Oct 27, 2008 | 9.460 | 9.720 | 9.040 | 9.040 | 24,813,460 | -0.37(-3.93%) |
Oct 24, 2008 | 9.330 | 9.940 | 9.050 | 9.410 | 31,853,184 | -0.58(-5.81%) |
Oct 23, 2008 | 10.63 | 10.85 | 9.520 | 9.990 | 45,428,328 | -0.53(-5.04%) |
Oct 22, 2008 | 11.69 | 11.76 | 10.15 | 10.52 | 42,081,256 | -1.63(-13.42%) |
Oct 21, 2008 | 12.12 | 12.79 | 11.75 | 12.15 | 21,362,544 | -0.26(-2.10%) |
Oct 20, 2008 | 12.20 | 12.42 | 11.73 | 12.41 | 23,577,318 | +0.61(+5.17%) |
Oct 17, 2008 | 11.89 | 13.07 | 11.58 | 11.80 | 25,963,180 | -0.41(-3.36%) |
Oct 16, 2008 | 11.55 | 12.28 | 10.96 | 12.21 | 30,054,012 | +0.88(+7.77%) |
Oct 15, 2008 | 12.64 | 12.76 | 11.25 | 11.33 | 33,351,700 | -1.66(-12.78%) |
Oct 14, 2008 | 14.65 | 15.00 | 12.60 | 12.99 | 27,870,148 | -0.83(-6.01%) |
Oct 13, 2008 | 13.39 | 14.14 | 12.10 | 13.82 | 30,195,438 | +2.57(+22.84%) |
Oct 10, 2008 | 11.64 | 13.20 | 10.51 | 11.25 | 44,538,104 | -1.21(-9.71%) |
Oct 09, 2008 | 15.06 | 15.86 | 11.98 | 12.46 | 31,006,248 | -2.13(-14.60%) |
Oct 08, 2008 | 15.16 | 15.49 | 13.40 | 14.59 | 57,365,592 | -2.12(-12.69%) |
Oct 07, 2008 | 18.45 | 18.94 | 16.71 | 16.71 | 26,208,236 | -1.40(-7.73%) |
Oct 06, 2008 | 18.65 | 19.00 | 16.70 | 18.11 | 31,042,564 | -1.13(-5.87%) |
Oct 03, 2008 | 19.81 | 21.18 | 18.98 | 19.24 | 0 | -0.14(-0.72%) |
Oct 02, 2008 | 21.08 | 21.18 | 19.24 | 19.38 | 25,943,756 | -1.89(-8.89%) |
Oct 01, 2008 | 22.35 | 22.35 | 20.79 | 21.27 | 22,614,940 | -1.31(-5.80%) |
Sep 30, 2008 | 22.06 | 22.61 | 21.74 | 22.58 | 15,930,757 | +1.20(+5.61%) |
Sep 29, 2008 | 23.20 | 23.29 | 20.93 | 21.38 | 28,674,500 | -2.16(-9.18%) |
Sep 26, 2008 | 24.43 | 24.50 | 23.40 | 23.54 | 0 | -1.38(-5.54%) |
Sep 25, 2008 | 25.77 | 25.97 | 24.53 | 24.92 | 19,047,706 | -0.70(-2.73%) |
Sep 24, 2008 | 26.08 | 26.64 | 25.35 | 25.62 | 13,371,879 | +0.03(+0.12%) |
Sep 23, 2008 | 26.56 | 27.21 | 25.46 | 25.59 | 12,924,045 | -1.21(-4.51%) |
Sep 22, 2008 | 26.60 | 27.50 | 26.46 | 26.80 | 13,239,379 | +0.01(+0.04%) |
Sep 19, 2008 | 27.01 | 27.50 | 25.55 | 26.79 | 0 | +1.14(+4.44%) |
Sep 18, 2008 | 25.67 | 26.15 | 23.09 | 25.65 | 25,622,558 | +0.48(+1.91%) |
Sep 17, 2008 | 26.15 | 26.72 | 24.98 | 25.17 | 20,876,916 | -1.33(-5.02%) |
Sep 16, 2008 | 26.33 | 26.73 | 25.18 | 26.50 | 25,314,976 | -0.43(-1.60%) |
Sep 15, 2008 | 27.70 | 28.33 | 26.48 | 26.93 | 13,847,354 | -1.74(-6.07%) |
Sep 12, 2008 | 27.42 | 28.88 | 27.35 | 28.67 | 13,568,529 | +1.05(+3.80%) |
Sep 11, 2008 | 26.67 | 27.74 | 25.93 | 27.62 | 16,808,314 | +0.43(+1.58%) |
Sep 10, 2008 | 27.12 | 27.76 | 26.19 | 27.19 | 17,299,348 | +0.37(+1.38%) |
Sep 09, 2008 | 27.26 | 27.82 | 26.82 | 26.82 | 20,777,850 | -0.72(-2.61%) |
Sep 08, 2008 | 28.85 | 29.57 | 27.12 | 27.54 | 18,328,994 | -0.76(-2.69%) |
Sep 05, 2008 | 28.54 | 28.68 | 27.24 | 28.30 | 0 | -0.26(-0.91%) |
Sep 04, 2008 | 29.71 | 30.18 | 28.25 | 28.56 | 15,162,498 | -1.24(-4.16%) |
Sep 03, 2008 | 30.46 | 30.66 | 29.12 | 29.80 | 18,097,984 | -0.66(-2.17%) |
Sep 02, 2008 | 31.75 | 32.00 | 30.16 | 30.46 | 14,635,570 | -1.67(-5.20%) |
Aug 29, 2008 | 32.38 | 32.50 | 32.01 | 32.13 | 5,762,279 | -0.27(-0.83%) |
Aug 28, 2008 | 32.33 | 32.70 | 32.12 | 32.40 | 8,067,737 | +0.32(+1.00%) |
Aug 27, 2008 | 31.85 | 32.38 | 31.42 | 32.08 | 6,314,790 | +0.47(+1.49%) |
Aug 26, 2008 | 31.34 | 31.74 | 31.09 | 31.61 | 5,636,787 | +0.19(+0.60%) |
Aug 25, 2008 | 31.81 | 32.29 | 31.25 | 31.42 | 8,877,369 | -0.86(-2.66%) |
Aug 22, 2008 | 32.28 | 32.31 | 31.47 | 32.28 | 7,689,324 | +0.14(+0.44%) |
Aug 21, 2008 | 31.76 | 32.37 | 31.33 | 32.14 | 7,655,029 | +0.43(+1.36%) |
Aug 20, 2008 | 31.36 | 31.79 | 30.85 | 31.71 | 9,636,645 | +0.60(+1.93%) |
Aug 19, 2008 | 30.95 | 31.62 | 30.82 | 31.11 | 9,186,214 | +0.00(+0.00%) |
Aug 18, 2008 | 32.07 | 32.38 | 30.90 | 31.11 | 9,097,123 | -0.70(-2.20%) |
Aug 15, 2008 | 31.87 | 32.14 | 31.28 | 31.81 | 9,138,453 | -0.05(-0.16%) |
Aug 14, 2008 | 32.02 | 32.48 | 31.65 | 31.86 | 10,743,447 | -0.39(-1.21%) |
Aug 13, 2008 | 30.90 | 32.49 | 30.80 | 32.25 | 14,131,845 | +1.29(+4.17%) |
Aug 12, 2008 | 31.29 | 31.81 | 30.84 | 30.96 | 12,259,868 | -0.27(-0.86%) |
Aug 11, 2008 | 31.74 | 31.74 | 30.73 | 31.23 | 12,175,237 | -0.53(-1.67%) |
Aug 08, 2008 | 31.80 | 32.01 | 30.65 | 31.76 | 11,710,481 | -0.04(-0.13%) |
Aug 07, 2008 | 32.01 | 32.42 | 31.69 | 31.80 | 7,748,574 | -0.37(-1.15%) |
Aug 06, 2008 | 31.93 | 32.73 | 31.69 | 32.17 | 10,758,513 | +0.34(+1.07%) |
Aug 05, 2008 | 31.31 | 32.03 | 30.69 | 31.83 | 14,390,401 | +0.79(+2.55%) |
Aug 04, 2008 | 32.16 | 32.16 | 30.74 | 31.04 | 13,090,825 | -1.10(-3.42%) |