Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.74 | 18.26 | 17.43 | 18.11 | 0 | +0.36(+2.04%) |
Oct 30, 2008 | 18.12 | 19.40 | 17.47 | 17.75 | 8,164,182 | +0.35(+2.00%) |
Oct 29, 2008 | 15.79 | 18.04 | 15.45 | 17.40 | 9,382,058 | +1.66(+10.53%) |
Oct 28, 2008 | 14.35 | 15.80 | 13.85 | 15.74 | 6,583,304 | +1.78(+12.77%) |
Oct 27, 2008 | 14.44 | 14.71 | 13.96 | 13.96 | 4,445,962 | -0.75(-5.08%) |
Oct 24, 2008 | 14.64 | 15.06 | 14.23 | 14.71 | 0 | -1.01(-6.45%) |
Oct 23, 2008 | 16.53 | 16.86 | 15.30 | 15.72 | 10,895,202 | -0.81(-4.92%) |
Oct 22, 2008 | 18.58 | 18.70 | 15.85 | 16.54 | 10,864,907 | -2.50(-13.14%) |
Oct 21, 2008 | 19.41 | 19.69 | 18.82 | 19.04 | 5,657,122 | -0.38(-1.98%) |
Oct 20, 2008 | 19.06 | 19.66 | 18.50 | 19.42 | 5,297,584 | +0.33(+1.70%) |
Oct 17, 2008 | 18.72 | 19.60 | 18.41 | 19.09 | 0 | -0.39(-2.01%) |
Oct 16, 2008 | 18.13 | 19.68 | 17.84 | 19.49 | 13,037,362 | +1.34(+7.38%) |
Oct 15, 2008 | 21.27 | 21.27 | 18.09 | 18.15 | 10,671,074 | -3.11(-14.62%) |
Oct 14, 2008 | 23.46 | 23.60 | 20.52 | 21.26 | 9,117,482 | -1.21(-5.40%) |
Oct 13, 2008 | 22.92 | 22.92 | 21.19 | 22.47 | 6,004,827 | +0.61(+2.81%) |
Oct 10, 2008 | 18.92 | 25.15 | 18.57 | 21.85 | 0 | +1.25(+6.07%) |
Oct 09, 2008 | 21.81 | 22.38 | 19.99 | 20.60 | 6,775,812 | -0.87(-4.06%) |
Oct 08, 2008 | 20.75 | 23.00 | 20.71 | 21.48 | 7,533,818 | -0.04(-0.21%) |
Oct 07, 2008 | 24.09 | 24.41 | 21.45 | 21.52 | 7,839,086 | -2.12(-8.95%) |
Oct 06, 2008 | 23.60 | 23.81 | 22.11 | 23.64 | 9,255,365 | -0.48(-1.99%) |
Oct 03, 2008 | 25.55 | 25.82 | 24.08 | 24.12 | 0 | -0.98(-3.89%) |
Oct 02, 2008 | 26.70 | 27.14 | 24.80 | 25.09 | 9,225,255 | -2.08(-7.65%) |
Oct 01, 2008 | 27.11 | 27.31 | 26.61 | 27.17 | 5,228,921 | -0.42(-1.53%) |
Sep 30, 2008 | 28.36 | 28.61 | 26.60 | 27.60 | 5,115,573 | -0.47(-1.66%) |
Sep 29, 2008 | 28.99 | 29.07 | 26.89 | 28.06 | 7,152,294 | -1.56(-5.27%) |
Sep 26, 2008 | 28.85 | 29.77 | 28.70 | 29.62 | 0 | +0.36(+1.21%) |
Sep 25, 2008 | 29.26 | 29.74 | 28.75 | 29.27 | 4,336,793 | +0.28(+0.97%) |
Sep 24, 2008 | 29.58 | 29.89 | 28.92 | 28.99 | 3,134,676 | -0.51(-1.73%) |
Sep 23, 2008 | 30.38 | 30.77 | 29.30 | 29.50 | 2,841,291 | -0.84(-2.76%) |
Sep 22, 2008 | 31.43 | 31.55 | 30.18 | 30.33 | 3,234,454 | -1.33(-4.21%) |
Sep 19, 2008 | 32.97 | 35.55 | 31.37 | 31.66 | 0 | +0.41(+1.30%) |
Sep 18, 2008 | 29.34 | 31.49 | 28.82 | 31.26 | 8,910,816 | +1.92(+6.56%) |
Sep 17, 2008 | 29.41 | 29.71 | 28.65 | 29.33 | 5,878,539 | -0.52(-1.73%) |
Sep 16, 2008 | 29.08 | 30.01 | 28.83 | 29.85 | 5,506,780 | -0.04(-0.12%) |
Sep 15, 2008 | 28.85 | 30.15 | 28.73 | 29.89 | 5,490,385 | -0.07(-0.22%) |
Sep 12, 2008 | 30.27 | 30.50 | 29.53 | 29.96 | 0 | -0.64(-2.08%) |
Sep 11, 2008 | 30.14 | 30.59 | 29.23 | 30.59 | 4,627,021 | -0.07(-0.24%) |
Sep 10, 2008 | 30.34 | 31.15 | 30.01 | 30.67 | 4,319,171 | +0.44(+1.47%) |
Sep 09, 2008 | 30.01 | 31.13 | 29.92 | 30.22 | 5,168,960 | +0.19(+0.64%) |
Sep 08, 2008 | 29.87 | 30.68 | 29.23 | 30.03 | 3,496,307 | +1.03(+3.55%) |
Sep 05, 2008 | 28.85 | 29.12 | 27.91 | 29.00 | 0 | -0.64(-2.17%) |
Sep 04, 2008 | 30.25 | 30.93 | 29.48 | 29.64 | 3,682,293 | -0.92(-3.00%) |
Sep 03, 2008 | 30.07 | 30.94 | 30.06 | 30.56 | 3,154,529 | +0.36(+1.18%) |
Sep 02, 2008 | 29.96 | 31.65 | 29.87 | 30.21 | 4,497,634 | +0.78(+2.64%) |
Aug 29, 2008 | 29.53 | 29.82 | 29.32 | 29.43 | 0 | -0.35(-1.17%) |
Aug 28, 2008 | 28.85 | 29.84 | 28.45 | 29.78 | 2,806,212 | +1.05(+3.66%) |
Aug 27, 2008 | 28.69 | 29.00 | 28.32 | 28.73 | 1,252,522 | +0.04(+0.13%) |
Aug 26, 2008 | 28.27 | 28.74 | 27.94 | 28.69 | 2,027,591 | +0.19(+0.67%) |
Aug 25, 2008 | 29.15 | 29.56 | 28.22 | 28.50 | 2,179,637 | -0.93(-3.17%) |
Aug 22, 2008 | 28.65 | 29.46 | 28.63 | 29.43 | 0 | +0.95(+3.32%) |
Aug 21, 2008 | 28.93 | 28.93 | 28.06 | 28.48 | 4,129,936 | -0.60(-2.06%) |
Aug 20, 2008 | 29.63 | 29.78 | 28.15 | 29.08 | 6,335,482 | -0.64(-2.14%) |
Aug 19, 2008 | 30.98 | 31.00 | 29.58 | 29.72 | 4,810,672 | -1.68(-5.35%) |
Aug 18, 2008 | 31.56 | 31.80 | 30.94 | 31.40 | 4,633,209 | -0.09(-0.28%) |
Aug 15, 2008 | 30.50 | 31.49 | 30.16 | 31.49 | 0 | +0.90(+2.93%) |
Aug 14, 2008 | 29.92 | 31.22 | 29.47 | 30.59 | 3,614,629 | +0.32(+1.05%) |
Aug 13, 2008 | 30.48 | 30.58 | 29.47 | 30.27 | 3,377,916 | -0.36(-1.18%) |
Aug 12, 2008 | 31.44 | 31.61 | 30.57 | 30.64 | 3,617,359 | -0.84(-2.68%) |
Aug 11, 2008 | 30.95 | 32.45 | 30.50 | 31.48 | 6,843,959 | +0.59(+1.92%) |
Aug 08, 2008 | 29.74 | 31.07 | 29.38 | 30.89 | 6,776,783 | +1.27(+4.30%) |
Aug 07, 2008 | 29.69 | 30.32 | 28.90 | 29.62 | 4,168,732 | -0.46(-1.53%) |
Aug 06, 2008 | 29.29 | 30.27 | 28.89 | 30.07 | 3,919,882 | +0.54(+1.83%) |
Aug 05, 2008 | 28.24 | 29.67 | 28.18 | 29.53 | 4,738,775 | +1.55(+5.55%) |
Aug 04, 2008 | 27.89 | 28.26 | 27.55 | 27.98 | 2,605,122 | -0.03(-0.11%) |