Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 21.29 | 22.83 | 20.59 | 22.11 | 0 | +1.16(+5.54%) |
Oct 30, 2008 | 21.66 | 22.23 | 20.41 | 20.95 | 3,767,861 | +0.46(+2.24%) |
Oct 29, 2008 | 19.83 | 21.66 | 19.05 | 20.49 | 4,873,378 | +0.52(+2.58%) |
Oct 28, 2008 | 18.14 | 20.07 | 17.46 | 19.97 | 5,461,935 | +2.38(+13.55%) |
Oct 27, 2008 | 18.10 | 19.18 | 17.52 | 17.59 | 2,676,103 | -0.68(-3.70%) |
Oct 24, 2008 | 18.12 | 18.86 | 17.72 | 18.26 | 0 | -0.90(-4.71%) |
Oct 23, 2008 | 19.98 | 20.27 | 18.36 | 19.17 | 3,355,704 | -0.59(-2.98%) |
Oct 22, 2008 | 20.46 | 20.64 | 18.82 | 19.75 | 4,568,785 | -1.35(-6.41%) |
Oct 21, 2008 | 21.56 | 22.80 | 21.02 | 21.11 | 2,715,359 | -0.91(-4.13%) |
Oct 20, 2008 | 22.46 | 22.83 | 21.56 | 22.02 | 3,692,773 | -0.14(-0.65%) |
Oct 17, 2008 | 21.66 | 22.76 | 20.78 | 22.16 | 0 | -0.07(-0.33%) |
Oct 16, 2008 | 20.85 | 22.38 | 19.69 | 22.23 | 6,595,139 | +1.47(+7.10%) |
Oct 15, 2008 | 22.63 | 23.11 | 20.70 | 20.76 | 4,593,606 | -2.67(-11.38%) |
Oct 14, 2008 | 27.30 | 27.53 | 22.98 | 23.43 | 5,050,309 | -2.79(-10.63%) |
Oct 13, 2008 | 24.14 | 26.59 | 24.14 | 26.21 | 7,137,322 | +3.05(+13.18%) |
Oct 10, 2008 | 18.62 | 24.80 | 17.54 | 23.16 | 0 | +3.29(+16.58%) |
Oct 09, 2008 | 22.24 | 22.85 | 19.70 | 19.87 | 6,220,310 | -2.51(-11.23%) |
Oct 08, 2008 | 22.44 | 23.95 | 21.76 | 22.38 | 7,881,586 | -0.70(-3.04%) |
Oct 07, 2008 | 25.05 | 25.37 | 22.90 | 23.08 | 4,613,424 | -1.71(-6.89%) |
Oct 06, 2008 | 25.56 | 25.56 | 23.13 | 24.79 | 5,726,528 | -1.26(-4.82%) |
Oct 03, 2008 | 27.12 | 27.72 | 26.02 | 26.04 | 0 | -1.07(-3.95%) |
Oct 02, 2008 | 28.27 | 28.52 | 27.07 | 27.12 | 2,786,604 | -1.34(-4.73%) |
Oct 01, 2008 | 28.24 | 28.83 | 28.20 | 28.46 | 2,888,289 | -0.14(-0.51%) |
Sep 30, 2008 | 28.61 | 28.88 | 27.90 | 28.61 | 2,982,144 | +0.64(+2.27%) |
Sep 29, 2008 | 29.02 | 29.64 | 27.11 | 27.97 | 4,102,780 | -1.61(-5.45%) |
Sep 26, 2008 | 29.27 | 29.60 | 28.82 | 29.58 | 0 | -0.02(-0.08%) |
Sep 25, 2008 | 29.94 | 30.26 | 29.44 | 29.60 | 2,549,809 | -0.06(-0.22%) |
Sep 24, 2008 | 28.94 | 30.30 | 28.81 | 29.67 | 3,777,021 | +0.73(+2.53%) |
Sep 23, 2008 | 28.99 | 29.72 | 28.59 | 28.94 | 4,058,197 | +0.09(+0.31%) |
Sep 22, 2008 | 30.67 | 30.67 | 28.59 | 28.85 | 4,472,696 | -1.81(-5.91%) |
Sep 19, 2008 | 32.22 | 36.14 | 30.62 | 30.66 | 0 | -0.12(-0.39%) |
Sep 18, 2008 | 29.97 | 31.17 | 28.31 | 30.78 | 6,502,321 | +1.32(+4.48%) |
Sep 17, 2008 | 30.90 | 31.25 | 29.00 | 29.46 | 6,957,110 | -1.93(-6.16%) |
Sep 16, 2008 | 31.27 | 32.41 | 30.80 | 31.39 | 4,630,389 | -0.75(-2.33%) |
Sep 15, 2008 | 32.66 | 33.40 | 32.01 | 32.14 | 3,849,327 | -1.74(-5.13%) |
Sep 12, 2008 | 34.15 | 34.63 | 33.46 | 33.88 | 0 | -0.52(-1.52%) |
Sep 11, 2008 | 34.35 | 34.76 | 33.69 | 34.40 | 4,480,563 | -0.90(-2.55%) |
Sep 10, 2008 | 35.96 | 35.96 | 34.71 | 35.31 | 2,947,947 | -0.06(-0.16%) |
Sep 09, 2008 | 36.35 | 36.88 | 35.15 | 35.36 | 3,358,048 | -1.34(-3.64%) |
Sep 08, 2008 | 35.56 | 36.84 | 34.66 | 36.70 | 4,962,731 | +2.07(+5.98%) |
Sep 05, 2008 | 34.56 | 35.02 | 34.02 | 34.63 | 0 | -0.40(-1.15%) |
Sep 04, 2008 | 35.22 | 36.05 | 34.89 | 35.03 | 3,380,181 | -0.35(-0.98%) |
Sep 03, 2008 | 34.60 | 35.70 | 34.59 | 35.38 | 3,535,739 | +0.50(+1.43%) |
Sep 02, 2008 | 36.08 | 36.82 | 34.61 | 34.88 | 4,915,380 | -0.69(-1.95%) |
Aug 29, 2008 | 35.14 | 36.04 | 35.03 | 35.57 | 0 | +0.26(+0.73%) |
Aug 28, 2008 | 35.43 | 35.80 | 34.04 | 35.31 | 10,405,420 | +3.41(+10.70%) |
Aug 27, 2008 | 31.53 | 32.45 | 31.29 | 31.90 | 3,114,471 | +0.26(+0.81%) |
Aug 26, 2008 | 31.11 | 31.95 | 31.01 | 31.64 | 3,547,372 | +0.63(+2.03%) |
Aug 25, 2008 | 31.97 | 32.07 | 30.94 | 31.01 | 2,422,827 | -1.17(-3.63%) |
Aug 22, 2008 | 31.35 | 32.25 | 31.35 | 32.18 | 0 | +1.11(+3.58%) |
Aug 21, 2008 | 30.50 | 31.23 | 30.05 | 31.07 | 2,124,534 | +0.13(+0.42%) |
Aug 20, 2008 | 31.48 | 31.85 | 30.84 | 30.94 | 2,049,578 | -0.53(-1.69%) |
Aug 19, 2008 | 32.25 | 32.31 | 31.17 | 31.47 | 2,426,325 | -1.00(-3.08%) |
Aug 18, 2008 | 33.68 | 33.89 | 32.21 | 32.47 | 2,293,255 | -1.02(-3.05%) |
Aug 15, 2008 | 32.86 | 33.97 | 32.66 | 33.49 | 0 | +0.64(+1.96%) |
Aug 14, 2008 | 31.73 | 33.50 | 31.73 | 32.85 | 1,984,438 | +0.66(+2.05%) |
Aug 13, 2008 | 32.99 | 33.04 | 31.67 | 32.19 | 2,394,718 | -1.12(-3.36%) |
Aug 12, 2008 | 33.00 | 33.58 | 32.66 | 33.31 | 2,403,694 | +0.13(+0.39%) |
Aug 11, 2008 | 32.91 | 34.75 | 32.58 | 33.18 | 3,723,728 | -0.02(-0.07%) |
Aug 08, 2008 | 31.17 | 33.52 | 31.17 | 33.20 | 2,862,140 | +2.08(+6.68%) |
Aug 07, 2008 | 30.82 | 31.56 | 30.35 | 31.13 | 2,995,174 | -0.42(-1.33%) |
Aug 06, 2008 | 31.73 | 31.96 | 30.71 | 31.54 | 2,772,306 | -0.46(-1.43%) |
Aug 05, 2008 | 30.60 | 32.47 | 30.52 | 32.00 | 4,053,638 | +1.80(+5.95%) |
Aug 04, 2008 | 29.82 | 30.61 | 29.24 | 30.21 | 3,626,932 | +0.41(+1.38%) |