Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.35 | 21.11 | 19.35 | 20.20 | 0 | +0.73(+3.75%) |
Oct 30, 2008 | 18.47 | 19.53 | 18.47 | 19.47 | 16,700,896 | +1.62(+9.05%) |
Oct 29, 2008 | 16.63 | 19.20 | 16.63 | 17.85 | 17,827,074 | +0.72(+4.19%) |
Oct 28, 2008 | 16.27 | 17.45 | 15.79 | 17.13 | 20,090,454 | +1.46(+9.32%) |
Oct 27, 2008 | 15.47 | 16.66 | 15.31 | 15.67 | 12,302,155 | -0.06(-0.37%) |
Oct 24, 2008 | 14.94 | 16.31 | 14.48 | 15.73 | 14,597,003 | -0.52(-3.18%) |
Oct 23, 2008 | 17.45 | 17.45 | 15.60 | 16.25 | 19,084,944 | -1.14(-6.55%) |
Oct 22, 2008 | 17.99 | 18.28 | 16.58 | 17.39 | 17,434,232 | -1.06(-5.74%) |
Oct 21, 2008 | 17.82 | 18.85 | 17.82 | 18.45 | 14,178,068 | +0.31(+1.71%) |
Oct 20, 2008 | 17.70 | 18.14 | 17.46 | 18.14 | 11,020,453 | +0.60(+3.44%) |
Oct 17, 2008 | 17.30 | 18.37 | 17.03 | 17.53 | 0 | +0.03(+0.20%) |
Oct 16, 2008 | 16.72 | 17.61 | 15.58 | 17.50 | 20,717,802 | +0.77(+4.61%) |
Oct 15, 2008 | 18.34 | 18.69 | 16.67 | 16.73 | 13,008,959 | -1.96(-10.49%) |
Oct 14, 2008 | 20.37 | 20.68 | 18.14 | 18.69 | 13,360,181 | -0.70(-3.59%) |
Oct 13, 2008 | 19.24 | 20.03 | 18.37 | 19.38 | 20,383,812 | +1.15(+6.31%) |
Oct 10, 2008 | 18.07 | 19.31 | 17.17 | 18.23 | 0 | -0.83(-4.37%) |
Oct 09, 2008 | 22.15 | 22.15 | 18.74 | 19.07 | 15,786,144 | -2.29(-10.74%) |
Oct 08, 2008 | 21.25 | 23.05 | 21.12 | 21.36 | 25,342,798 | -0.58(-2.65%) |
Oct 07, 2008 | 23.45 | 23.88 | 21.85 | 21.94 | 14,847,127 | -1.40(-6.01%) |
Oct 06, 2008 | 23.16 | 23.97 | 21.74 | 23.34 | 18,767,908 | -0.50(-2.10%) |
Oct 03, 2008 | 24.73 | 25.00 | 23.75 | 23.84 | 0 | -0.53(-2.17%) |
Oct 02, 2008 | 25.38 | 25.50 | 23.99 | 24.37 | 13,836,241 | -1.20(-4.70%) |
Oct 01, 2008 | 26.10 | 26.36 | 25.41 | 25.58 | 10,405,235 | -0.92(-3.47%) |
Sep 30, 2008 | 26.52 | 26.71 | 25.64 | 26.50 | 7,569,010 | +0.40(+1.54%) |
Sep 29, 2008 | 27.43 | 27.67 | 25.28 | 26.09 | 17,404,322 | -2.16(-7.63%) |
Sep 26, 2008 | 26.97 | 28.29 | 26.64 | 28.25 | 0 | +0.71(+2.57%) |
Sep 25, 2008 | 27.32 | 28.04 | 26.59 | 27.54 | 11,412,445 | +0.66(+2.44%) |
Sep 24, 2008 | 26.92 | 27.40 | 26.64 | 26.89 | 6,868,279 | +0.15(+0.56%) |
Sep 23, 2008 | 26.72 | 27.74 | 26.64 | 26.74 | 7,827,625 | -0.20(-0.73%) |
Sep 22, 2008 | 28.54 | 28.75 | 26.78 | 26.93 | 12,014,306 | -1.81(-6.28%) |
Sep 19, 2008 | 31.08 | 32.20 | 28.17 | 28.74 | 0 | -0.63(-2.15%) |
Sep 18, 2008 | 27.82 | 29.46 | 27.18 | 29.37 | 21,656,416 | +1.20(+4.27%) |
Sep 17, 2008 | 29.12 | 29.47 | 28.11 | 28.17 | 15,160,865 | -1.47(-4.97%) |
Sep 16, 2008 | 28.31 | 29.70 | 28.29 | 29.64 | 13,800,444 | +0.85(+2.96%) |
Sep 15, 2008 | 28.63 | 29.96 | 28.62 | 28.79 | 17,824,656 | -0.64(-2.19%) |
Sep 12, 2008 | 29.86 | 29.86 | 28.97 | 29.43 | 0 | -0.77(-2.55%) |
Sep 11, 2008 | 29.55 | 30.22 | 29.41 | 30.20 | 14,473,795 | +0.05(+0.17%) |
Sep 10, 2008 | 30.40 | 30.70 | 29.70 | 30.15 | 15,633,568 | -0.08(-0.27%) |
Sep 09, 2008 | 30.74 | 31.64 | 30.14 | 30.23 | 19,097,094 | -0.74(-2.38%) |
Sep 08, 2008 | 29.96 | 30.97 | 29.76 | 30.97 | 17,221,422 | +1.62(+5.53%) |
Sep 05, 2008 | 28.81 | 29.45 | 28.28 | 29.35 | 0 | +0.17(+0.59%) |
Sep 04, 2008 | 29.84 | 30.32 | 29.07 | 29.17 | 17,138,380 | -0.99(-3.28%) |
Sep 03, 2008 | 29.72 | 30.17 | 29.16 | 30.16 | 15,897,830 | +0.82(+2.78%) |
Sep 02, 2008 | 28.96 | 29.72 | 28.88 | 29.35 | 16,910,874 | +1.08(+3.80%) |
Aug 29, 2008 | 28.46 | 28.66 | 28.15 | 28.27 | 0 | -0.44(-1.52%) |
Aug 28, 2008 | 27.74 | 28.75 | 27.74 | 28.71 | 8,548,268 | +0.93(+3.35%) |
Aug 27, 2008 | 27.52 | 28.13 | 27.35 | 27.78 | 7,065,390 | -0.08(-0.29%) |
Aug 26, 2008 | 27.59 | 28.00 | 27.23 | 27.86 | 7,425,607 | +0.20(+0.71%) |
Aug 25, 2008 | 28.16 | 28.54 | 27.63 | 27.66 | 5,577,882 | -0.97(-3.39%) |
Aug 22, 2008 | 27.72 | 28.66 | 27.72 | 28.63 | 0 | +1.06(+3.84%) |
Aug 21, 2008 | 27.14 | 27.60 | 26.46 | 27.58 | 13,764,145 | +0.13(+0.46%) |
Aug 20, 2008 | 27.53 | 28.12 | 27.27 | 27.45 | 13,227,070 | -0.62(-2.21%) |
Aug 19, 2008 | 29.04 | 29.04 | 27.82 | 28.07 | 11,785,362 | -1.09(-3.75%) |
Aug 18, 2008 | 29.84 | 29.90 | 29.06 | 29.16 | 13,659,301 | -0.62(-2.07%) |
Aug 15, 2008 | 28.58 | 30.04 | 28.58 | 29.78 | 0 | +2.02(+7.29%) |
Aug 14, 2008 | 27.53 | 28.25 | 26.81 | 27.75 | 12,211,794 | +0.39(+1.43%) |
Aug 13, 2008 | 28.08 | 28.10 | 26.85 | 27.36 | 14,507,785 | -0.89(-3.15%) |
Aug 12, 2008 | 28.94 | 29.55 | 27.92 | 28.25 | 19,534,072 | -1.07(-3.65%) |
Aug 11, 2008 | 26.95 | 30.30 | 26.59 | 29.32 | 39,534,652 | +2.37(+8.81%) |
Aug 08, 2008 | 25.55 | 27.16 | 25.35 | 26.95 | 17,445,298 | +1.57(+6.18%) |
Aug 07, 2008 | 24.66 | 25.96 | 24.44 | 25.38 | 13,423,087 | -0.40(-1.54%) |
Aug 06, 2008 | 25.55 | 25.94 | 24.62 | 25.78 | 10,850,861 | +0.16(+0.61%) |
Aug 05, 2008 | 24.11 | 25.93 | 24.11 | 25.62 | 16,502,317 | +1.71(+7.17%) |
Aug 04, 2008 | 24.15 | 24.15 | 23.34 | 23.91 | 8,523,442 | -0.30(-1.26%) |