Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.27 | 19.61 | 17.69 | 19.11 | 0 | +0.58(+3.13%) |
Oct 30, 2008 | 18.57 | 19.50 | 17.50 | 18.53 | 2,519,804 | +0.51(+2.84%) |
Oct 29, 2008 | 16.18 | 19.07 | 15.64 | 18.02 | 4,684,780 | +1.90(+11.79%) |
Oct 28, 2008 | 13.58 | 16.12 | 13.01 | 16.12 | 4,552,859 | +3.02(+23.08%) |
Oct 27, 2008 | 14.55 | 14.88 | 13.07 | 13.10 | 2,764,360 | -1.81(-12.14%) |
Oct 24, 2008 | 13.35 | 15.46 | 12.68 | 14.91 | 0 | -0.29(-1.91%) |
Oct 23, 2008 | 17.07 | 17.72 | 14.55 | 15.20 | 4,936,965 | -1.67(-9.91%) |
Oct 22, 2008 | 19.37 | 19.72 | 16.04 | 16.87 | 5,338,938 | -3.27(-16.22%) |
Oct 21, 2008 | 20.14 | 21.09 | 19.24 | 20.14 | 4,747,960 | -0.36(-1.75%) |
Oct 20, 2008 | 19.74 | 21.07 | 19.23 | 20.50 | 3,275,346 | +1.26(+6.55%) |
Oct 17, 2008 | 18.82 | 20.75 | 16.81 | 19.24 | 0 | -0.35(-1.79%) |
Oct 16, 2008 | 18.13 | 20.57 | 17.88 | 19.59 | 5,677,751 | +2.50(+14.66%) |
Oct 15, 2008 | 20.23 | 20.23 | 17.08 | 17.08 | 2,286,643 | -3.38(-16.52%) |
Oct 14, 2008 | 21.76 | 22.29 | 20.35 | 20.46 | 6,319,827 | -0.61(-2.90%) |
Oct 13, 2008 | 17.95 | 21.08 | 17.40 | 21.08 | 2,691,002 | +4.07(+23.92%) |
Oct 10, 2008 | 16.17 | 18.63 | 15.57 | 17.01 | 0 | -0.74(-4.17%) |
Oct 09, 2008 | 20.35 | 21.40 | 17.65 | 17.75 | 3,079,042 | -2.31(-11.53%) |
Oct 08, 2008 | 18.64 | 21.30 | 17.77 | 20.06 | 4,856,346 | +0.69(+3.55%) |
Oct 07, 2008 | 21.83 | 22.69 | 19.32 | 19.37 | 4,076,956 | -2.22(-10.29%) |
Oct 06, 2008 | 22.67 | 22.70 | 19.10 | 21.59 | 3,248,173 | -1.88(-8.00%) |
Oct 03, 2008 | 24.17 | 25.62 | 23.27 | 23.47 | 0 | -0.22(-0.93%) |
Oct 02, 2008 | 27.85 | 28.23 | 23.53 | 23.69 | 2,774,521 | -4.38(-15.61%) |
Oct 01, 2008 | 29.04 | 29.09 | 27.56 | 28.08 | 1,857,920 | -0.91(-3.13%) |
Sep 30, 2008 | 28.37 | 29.33 | 27.66 | 28.98 | 2,381,272 | +1.31(+4.72%) |
Sep 29, 2008 | 31.88 | 31.92 | 26.98 | 27.68 | 2,376,776 | -5.08(-15.50%) |
Sep 26, 2008 | 33.04 | 33.19 | 32.24 | 32.75 | 0 | -1.02(-3.01%) |
Sep 25, 2008 | 33.59 | 34.35 | 33.01 | 33.77 | 1,480,470 | +0.46(+1.37%) |
Sep 24, 2008 | 34.12 | 34.35 | 32.91 | 33.31 | 1,344,922 | -0.22(-0.66%) |
Sep 23, 2008 | 34.62 | 34.70 | 33.01 | 33.53 | 1,700,130 | -0.72(-2.10%) |
Sep 22, 2008 | 36.43 | 36.44 | 34.25 | 34.25 | 1,482,215 | -2.17(-5.95%) |
Sep 19, 2008 | 36.82 | 37.10 | 35.30 | 36.42 | 0 | +1.45(+4.15%) |
Sep 18, 2008 | 34.28 | 35.14 | 32.37 | 34.97 | 2,383,265 | +1.31(+3.90%) |
Sep 17, 2008 | 35.20 | 36.01 | 32.97 | 33.66 | 2,317,718 | -3.13(-8.51%) |
Sep 16, 2008 | 32.43 | 36.92 | 32.43 | 36.78 | 3,152,682 | +2.42(+7.04%) |
Sep 15, 2008 | 35.30 | 36.88 | 34.13 | 34.37 | 2,431,152 | -4.18(-10.85%) |
Sep 12, 2008 | 37.17 | 39.48 | 36.73 | 38.55 | 0 | +1.89(+5.16%) |
Sep 11, 2008 | 35.40 | 37.53 | 33.49 | 36.66 | 3,079,775 | +0.77(+2.15%) |
Sep 10, 2008 | 34.55 | 36.50 | 34.26 | 35.88 | 2,153,688 | +1.82(+5.33%) |
Sep 09, 2008 | 36.53 | 36.61 | 33.98 | 34.07 | 3,061,052 | -2.85(-7.71%) |
Sep 08, 2008 | 39.51 | 39.80 | 36.64 | 36.91 | 3,311,383 | -1.31(-3.42%) |
Sep 05, 2008 | 37.55 | 38.62 | 36.19 | 38.22 | 0 | +0.50(+1.32%) |
Sep 04, 2008 | 40.43 | 40.91 | 37.62 | 37.72 | 3,816,226 | -2.95(-7.26%) |
Sep 03, 2008 | 40.17 | 40.86 | 39.39 | 40.68 | 3,125,804 | +0.55(+1.37%) |
Sep 02, 2008 | 42.66 | 42.66 | 39.88 | 40.13 | 1,934,026 | -3.39(-7.79%) |
Aug 29, 2008 | 43.47 | 44.01 | 43.17 | 43.52 | 0 | +0.05(+0.12%) |
Aug 28, 2008 | 42.70 | 43.59 | 42.66 | 43.46 | 1,209,461 | +1.02(+2.39%) |
Aug 27, 2008 | 42.21 | 42.87 | 41.38 | 42.45 | 1,323,648 | +0.53(+1.26%) |
Aug 26, 2008 | 42.23 | 42.45 | 41.39 | 41.92 | 1,191,320 | -0.29(-0.69%) |
Aug 25, 2008 | 43.21 | 43.72 | 41.09 | 42.21 | 1,426,153 | -1.53(-3.51%) |
Aug 22, 2008 | 44.17 | 44.25 | 43.03 | 43.75 | 0 | -0.41(-0.93%) |
Aug 21, 2008 | 44.47 | 44.91 | 43.89 | 44.16 | 1,429,323 | -0.06(-0.14%) |
Aug 20, 2008 | 43.31 | 44.58 | 43.14 | 44.22 | 2,055,010 | +0.91(+2.10%) |
Aug 19, 2008 | 41.07 | 44.30 | 41.07 | 43.31 | 2,289,248 | +1.95(+4.72%) |
Aug 18, 2008 | 41.22 | 42.09 | 40.95 | 41.36 | 1,384,792 | +0.29(+0.71%) |
Aug 15, 2008 | 42.44 | 42.65 | 40.78 | 41.07 | 0 | -1.70(-3.98%) |
Aug 14, 2008 | 43.91 | 44.52 | 42.50 | 42.77 | 2,452,237 | -2.15(-4.78%) |
Aug 13, 2008 | 41.41 | 45.17 | 41.24 | 44.91 | 3,459,783 | +3.53(+8.54%) |
Aug 12, 2008 | 41.36 | 42.47 | 40.95 | 41.38 | 1,763,655 | -0.24(-0.59%) |
Aug 11, 2008 | 43.17 | 43.43 | 41.07 | 41.62 | 1,632,833 | -1.69(-3.90%) |
Aug 08, 2008 | 44.40 | 44.52 | 42.56 | 43.31 | 1,423,399 | -1.44(-3.21%) |
Aug 07, 2008 | 45.73 | 46.19 | 44.66 | 44.75 | 1,029,630 | -1.20(-2.61%) |
Aug 06, 2008 | 45.16 | 46.54 | 44.33 | 45.94 | 1,142,727 | +0.82(+1.83%) |
Aug 05, 2008 | 44.61 | 45.90 | 44.01 | 45.12 | 1,881,585 | +0.83(+1.88%) |
Aug 04, 2008 | 45.80 | 46.36 | 43.69 | 44.29 | 1,671,691 | -2.06(-4.45%) |