Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.74 | 15.76 | 12.41 | 15.73 | 9,901,148 | +1.89(+13.68%) |
Oct 30, 2008 | 16.75 | 17.12 | 13.55 | 13.84 | 8,420,387 | -2.03(-12.80%) |
Oct 29, 2008 | 17.36 | 17.48 | 15.71 | 15.87 | 4,567,196 | -1.49(-8.56%) |
Oct 28, 2008 | 15.24 | 17.51 | 14.65 | 17.36 | 5,484,706 | +2.68(+18.26%) |
Oct 27, 2008 | 14.89 | 16.01 | 14.65 | 14.68 | 4,668,078 | -0.93(-5.97%) |
Oct 24, 2008 | 14.22 | 15.90 | 13.90 | 15.61 | 5,117,243 | -0.26(-1.65%) |
Oct 23, 2008 | 15.97 | 16.45 | 14.55 | 15.87 | 5,098,226 | -0.02(-0.14%) |
Oct 22, 2008 | 18.11 | 18.11 | 15.30 | 15.89 | 5,122,184 | -2.86(-15.26%) |
Oct 21, 2008 | 19.02 | 19.74 | 18.31 | 18.76 | 3,568,311 | -0.64(-3.30%) |
Oct 20, 2008 | 18.22 | 19.53 | 17.92 | 19.40 | 4,483,445 | +1.34(+7.42%) |
Oct 17, 2008 | 16.95 | 19.24 | 16.85 | 18.06 | 4,350,609 | +0.68(+3.94%) |
Oct 16, 2008 | 18.62 | 19.30 | 15.86 | 17.37 | 7,198,122 | -1.41(-7.52%) |
Oct 15, 2008 | 21.12 | 21.35 | 18.62 | 18.78 | 5,452,663 | -3.28(-14.88%) |
Oct 14, 2008 | 18.95 | 22.49 | 18.95 | 22.07 | 9,176,890 | +3.48(+18.73%) |
Oct 13, 2008 | 16.66 | 18.78 | 16.16 | 18.59 | 5,833,232 | +2.84(+18.04%) |
Oct 10, 2008 | 14.49 | 16.51 | 12.03 | 15.75 | 9,564,019 | +0.74(+4.95%) |
Oct 09, 2008 | 19.19 | 19.60 | 15.00 | 15.00 | 8,948,624 | -3.79(-20.19%) |
Oct 08, 2008 | 19.91 | 20.39 | 17.17 | 18.80 | 7,566,873 | -1.84(-8.93%) |
Oct 07, 2008 | 22.51 | 23.39 | 20.60 | 20.64 | 3,838,409 | -2.51(-10.85%) |
Oct 06, 2008 | 23.02 | 24.68 | 21.48 | 23.15 | 3,884,474 | -0.84(-3.52%) |
Oct 03, 2008 | 24.67 | 25.84 | 23.33 | 24.00 | 3,939,486 | -0.42(-1.73%) |
Oct 02, 2008 | 28.14 | 28.76 | 22.89 | 24.42 | 4,685,724 | -3.86(-13.65%) |
Oct 01, 2008 | 27.31 | 28.73 | 26.71 | 28.28 | 3,329,729 | +0.46(+1.65%) |
Sep 30, 2008 | 26.96 | 30.96 | 25.38 | 27.82 | 3,524,621 | +1.68(+6.41%) |
Sep 29, 2008 | 29.20 | 29.53 | 26.15 | 26.15 | 3,959,381 | -3.28(-11.14%) |
Sep 26, 2008 | 30.07 | 30.21 | 28.60 | 29.43 | 0 | -0.64(-2.13%) |
Sep 25, 2008 | 30.69 | 30.69 | 29.27 | 30.07 | 4,012,563 | +0.39(+1.30%) |
Sep 24, 2008 | 29.32 | 30.02 | 28.01 | 29.68 | 3,179,991 | +0.36(+1.24%) |
Sep 23, 2008 | 30.45 | 30.85 | 28.78 | 29.32 | 3,995,632 | -0.73(-2.42%) |
Sep 22, 2008 | 31.32 | 32.76 | 29.80 | 30.05 | 5,527,339 | -1.64(-5.17%) |
Sep 19, 2008 | 34.17 | 36.24 | 29.68 | 31.68 | 0 | +2.98(+10.38%) |
Sep 18, 2008 | 28.12 | 29.60 | 23.33 | 28.70 | 13,824,706 | +1.15(+4.18%) |
Sep 17, 2008 | 29.74 | 30.39 | 27.34 | 27.55 | 9,121,573 | -3.08(-10.06%) |
Sep 16, 2008 | 29.34 | 30.80 | 28.30 | 30.64 | 8,368,801 | +0.17(+0.57%) |
Sep 15, 2008 | 29.87 | 32.76 | 29.87 | 30.46 | 7,096,451 | -2.10(-6.44%) |
Sep 12, 2008 | 31.21 | 32.77 | 30.33 | 32.56 | 3,787,532 | +0.71(+2.22%) |
Sep 11, 2008 | 30.31 | 31.99 | 29.91 | 31.85 | 5,366,885 | +0.94(+3.04%) |
Sep 10, 2008 | 31.57 | 31.76 | 30.53 | 30.91 | 4,858,203 | -0.24(-0.77%) |
Sep 09, 2008 | 33.66 | 33.97 | 31.14 | 31.15 | 5,820,693 | -2.88(-8.47%) |
Sep 08, 2008 | 34.07 | 35.19 | 32.67 | 34.04 | 6,444,845 | +1.72(+5.32%) |
Sep 05, 2008 | 31.72 | 32.38 | 30.76 | 32.32 | 0 | +0.15(+0.45%) |
Sep 04, 2008 | 33.34 | 33.72 | 32.01 | 32.17 | 3,429,702 | -1.17(-3.52%) |
Sep 03, 2008 | 32.67 | 33.43 | 32.35 | 33.34 | 3,500,545 | +0.52(+1.60%) |
Sep 02, 2008 | 33.46 | 34.01 | 32.06 | 32.82 | 3,489,998 | +0.08(+0.24%) |
Aug 29, 2008 | 32.79 | 33.20 | 32.67 | 32.74 | 2,215,255 | -0.47(-1.43%) |
Aug 28, 2008 | 32.67 | 33.21 | 32.18 | 33.21 | 2,387,192 | +1.13(+3.52%) |
Aug 27, 2008 | 31.41 | 32.12 | 31.21 | 32.08 | 2,041,428 | +0.59(+1.87%) |
Aug 26, 2008 | 31.32 | 31.49 | 30.86 | 31.49 | 2,104,377 | +0.11(+0.35%) |
Aug 25, 2008 | 32.16 | 32.56 | 31.33 | 31.39 | 1,641,356 | -0.95(-2.95%) |
Aug 22, 2008 | 31.63 | 32.36 | 31.60 | 32.34 | 2,086,474 | +1.06(+3.40%) |
Aug 21, 2008 | 31.01 | 31.49 | 30.82 | 31.28 | 2,453,371 | -0.20(-0.65%) |
Aug 20, 2008 | 31.17 | 31.60 | 30.85 | 31.48 | 2,340,677 | +0.42(+1.36%) |
Aug 19, 2008 | 31.39 | 31.89 | 30.78 | 31.06 | 2,872,098 | -0.77(-2.43%) |
Aug 18, 2008 | 32.59 | 32.59 | 31.62 | 31.83 | 3,353,093 | -0.71(-2.17%) |
Aug 15, 2008 | 32.12 | 32.94 | 31.95 | 32.54 | 0 | +0.77(+2.43%) |
Aug 14, 2008 | 29.38 | 31.99 | 29.38 | 31.76 | 3,537,652 | +0.93(+3.02%) |
Aug 13, 2008 | 30.46 | 31.39 | 29.90 | 30.83 | 3,618,896 | +0.14(+0.45%) |
Aug 12, 2008 | 31.76 | 31.86 | 30.37 | 30.69 | 2,512,594 | -1.57(-4.85%) |
Aug 11, 2008 | 31.47 | 33.11 | 31.23 | 32.26 | 3,091,088 | +0.66(+2.10%) |
Aug 08, 2008 | 30.30 | 31.92 | 30.30 | 31.60 | 2,860,950 | +1.25(+4.10%) |
Aug 07, 2008 | 31.06 | 31.30 | 30.10 | 30.35 | 2,879,534 | -1.09(-3.47%) |
Aug 06, 2008 | 31.74 | 31.78 | 31.16 | 31.44 | 1,960,625 | -0.43(-1.35%) |
Aug 05, 2008 | 31.13 | 32.05 | 30.60 | 31.87 | 3,646,756 | +1.62(+5.37%) |
Aug 04, 2008 | 30.96 | 31.04 | 29.96 | 30.25 | 2,568,674 | -0.93(-2.97%) |