Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.26 | 16.20 | 14.95 | 15.71 | 25,361,722 | -0.14(-0.90%) |
Oct 30, 2008 | 15.81 | 16.06 | 14.71 | 15.85 | 31,229,558 | +0.89(+5.94%) |
Oct 29, 2008 | 14.75 | 15.95 | 14.61 | 14.96 | 29,231,746 | +0.48(+3.29%) |
Oct 28, 2008 | 13.82 | 14.56 | 12.32 | 14.48 | 33,101,600 | +1.25(+9.41%) |
Oct 27, 2008 | 14.37 | 14.76 | 13.18 | 13.24 | 25,937,034 | -1.56(-10.56%) |
Oct 24, 2008 | 13.29 | 15.07 | 13.18 | 14.80 | 32,715,810 | -0.07(-0.48%) |
Oct 23, 2008 | 14.29 | 15.09 | 13.57 | 14.87 | 34,688,324 | +0.87(+6.24%) |
Oct 22, 2008 | 15.86 | 15.91 | 13.54 | 14.00 | 33,410,120 | -2.47(-14.99%) |
Oct 21, 2008 | 16.13 | 17.48 | 15.75 | 16.47 | 34,409,420 | -0.04(-0.24%) |
Oct 20, 2008 | 17.44 | 17.88 | 15.20 | 16.51 | 39,693,440 | +2.02(+13.91%) |
Oct 17, 2008 | 13.68 | 15.78 | 13.14 | 14.49 | 37,356,084 | +0.44(+3.16%) |
Oct 16, 2008 | 14.30 | 14.75 | 12.83 | 14.05 | 50,256,704 | +0.01(+0.06%) |
Oct 15, 2008 | 16.20 | 16.23 | 13.97 | 14.04 | 36,501,312 | -2.90(-17.10%) |
Oct 14, 2008 | 18.29 | 18.63 | 15.89 | 16.94 | 38,507,164 | -0.13(-0.79%) |
Oct 13, 2008 | 14.88 | 17.34 | 14.24 | 17.07 | 40,730,360 | +3.25(+23.55%) |
Oct 10, 2008 | 13.78 | 15.18 | 12.34 | 13.82 | 54,903,200 | -1.21(-8.08%) |
Oct 09, 2008 | 17.31 | 17.69 | 15.01 | 15.03 | 39,940,028 | -1.63(-9.77%) |
Oct 08, 2008 | 16.77 | 17.90 | 15.31 | 16.66 | 59,398,664 | -0.63(-3.67%) |
Oct 07, 2008 | 20.27 | 20.90 | 17.06 | 17.29 | 51,427,756 | -2.26(-11.57%) |
Oct 06, 2008 | 20.87 | 21.30 | 17.50 | 19.55 | 53,672,736 | -1.71(-8.06%) |
Oct 03, 2008 | 22.17 | 22.92 | 21.01 | 21.27 | 0 | -0.58(-2.65%) |
Oct 02, 2008 | 23.75 | 23.75 | 21.59 | 21.85 | 34,523,860 | -2.21(-9.20%) |
Oct 01, 2008 | 25.27 | 25.47 | 23.52 | 24.06 | 28,402,884 | -1.64(-6.39%) |
Sep 30, 2008 | 24.57 | 26.02 | 24.13 | 25.71 | 22,910,520 | +1.67(+6.93%) |
Sep 29, 2008 | 26.19 | 26.48 | 23.02 | 24.04 | 31,332,162 | -2.94(-10.91%) |
Sep 26, 2008 | 26.91 | 27.25 | 26.11 | 26.98 | 0 | -0.54(-1.96%) |
Sep 25, 2008 | 27.86 | 27.93 | 27.06 | 27.52 | 23,480,782 | -0.23(-0.83%) |
Sep 24, 2008 | 28.13 | 28.42 | 27.43 | 27.75 | 16,894,450 | -0.17(-0.63%) |
Sep 23, 2008 | 29.51 | 29.59 | 27.55 | 27.93 | 30,525,938 | -1.75(-5.91%) |
Sep 22, 2008 | 30.09 | 30.62 | 29.54 | 29.68 | 24,526,694 | -0.17(-0.58%) |
Sep 19, 2008 | 28.56 | 30.44 | 27.58 | 29.86 | 0 | +2.36(+8.57%) |
Sep 18, 2008 | 28.10 | 28.57 | 26.82 | 27.50 | 32,605,502 | +0.05(+0.17%) |
Sep 17, 2008 | 28.44 | 28.79 | 27.13 | 27.45 | 30,106,046 | -0.83(-2.92%) |
Sep 16, 2008 | 26.64 | 28.40 | 25.97 | 28.28 | 33,411,164 | +1.02(+3.76%) |
Sep 15, 2008 | 28.62 | 29.00 | 26.99 | 27.25 | 25,633,108 | -2.35(-7.94%) |
Sep 12, 2008 | 28.57 | 30.00 | 28.28 | 29.60 | 24,850,122 | +1.10(+3.84%) |
Sep 11, 2008 | 28.09 | 28.55 | 27.36 | 28.51 | 28,939,084 | +0.27(+0.96%) |
Sep 10, 2008 | 27.84 | 28.43 | 27.25 | 28.24 | 32,544,582 | +0.62(+2.24%) |
Sep 09, 2008 | 29.66 | 29.78 | 27.40 | 27.62 | 38,335,568 | -2.47(-8.20%) |
Sep 08, 2008 | 31.88 | 32.24 | 29.64 | 30.09 | 30,537,814 | -1.16(-3.71%) |
Sep 05, 2008 | 31.65 | 31.84 | 30.17 | 31.25 | 0 | -0.60(-1.89%) |
Sep 04, 2008 | 32.70 | 32.97 | 31.32 | 31.85 | 18,806,270 | -0.95(-2.90%) |
Sep 03, 2008 | 33.64 | 33.92 | 32.20 | 32.80 | 22,028,974 | -1.12(-3.30%) |
Sep 02, 2008 | 33.62 | 37.00 | 33.42 | 33.92 | 22,012,270 | -0.95(-2.73%) |
Aug 29, 2008 | 35.74 | 35.75 | 34.87 | 34.87 | 0 | -0.45(-1.28%) |
Aug 28, 2008 | 36.66 | 36.74 | 35.00 | 35.32 | 19,771,886 | -1.00(-2.75%) |
Aug 27, 2008 | 36.71 | 36.71 | 35.73 | 36.32 | 14,202,249 | +0.21(+0.59%) |
Aug 26, 2008 | 36.19 | 36.63 | 35.67 | 36.11 | 11,499,631 | +0.35(+0.98%) |
Aug 25, 2008 | 36.05 | 36.48 | 35.40 | 35.76 | 11,203,129 | -0.32(-0.88%) |
Aug 22, 2008 | 36.44 | 36.51 | 35.67 | 36.08 | 0 | -0.40(-1.09%) |
Aug 21, 2008 | 36.35 | 36.70 | 35.78 | 36.48 | 19,744,050 | +0.63(+1.75%) |
Aug 20, 2008 | 35.55 | 35.90 | 34.92 | 35.85 | 18,251,922 | +0.90(+2.57%) |
Aug 19, 2008 | 33.93 | 35.31 | 33.93 | 34.95 | 17,372,524 | +0.85(+2.49%) |
Aug 18, 2008 | 34.78 | 35.03 | 33.83 | 34.10 | 15,074,029 | -0.51(-1.47%) |
Aug 15, 2008 | 35.01 | 35.01 | 34.12 | 34.61 | 0 | -0.76(-2.15%) |
Aug 14, 2008 | 35.56 | 35.94 | 34.76 | 35.37 | 12,932,867 | -0.41(-1.15%) |
Aug 13, 2008 | 34.52 | 35.91 | 34.46 | 35.78 | 17,627,954 | +1.44(+4.18%) |
Aug 12, 2008 | 34.59 | 35.17 | 33.96 | 34.35 | 14,618,244 | -0.16(-0.46%) |
Aug 11, 2008 | 34.47 | 34.84 | 34.02 | 34.51 | 20,911,132 | -0.03(-0.09%) |
Aug 08, 2008 | 35.44 | 35.46 | 33.66 | 34.54 | 19,255,334 | -1.06(-2.99%) |
Aug 07, 2008 | 35.87 | 36.31 | 35.06 | 35.60 | 17,714,304 | +0.01(+0.02%) |
Aug 06, 2008 | 34.39 | 35.71 | 33.98 | 35.59 | 20,480,436 | +1.15(+3.34%) |
Aug 05, 2008 | 34.00 | 34.55 | 33.37 | 34.44 | 24,776,168 | +0.02(+0.05%) |
Aug 04, 2008 | 36.29 | 36.36 | 33.66 | 34.43 | 24,109,912 | -1.87(-5.14%) |