Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.94 | 15.43 | 13.59 | 15.14 | 6,605,047 | +0.14(+0.93%) |
Oct 30, 2008 | 13.13 | 15.04 | 13.13 | 15.00 | 15,382,847 | +2.80(+22.99%) |
Oct 29, 2008 | 10.91 | 12.74 | 10.52 | 12.20 | 10,244,848 | +1.47(+13.66%) |
Oct 28, 2008 | 8.825 | 10.98 | 8.825 | 10.73 | 11,086,025 | +2.32(+27.64%) |
Oct 27, 2008 | 8.350 | 8.752 | 7.800 | 8.408 | 11,876,232 | -0.16(-1.90%) |
Oct 24, 2008 | 8.910 | 9.641 | 8.141 | 8.570 | 14,498,061 | -2.25(-20.83%) |
Oct 23, 2008 | 12.12 | 12.72 | 9.808 | 10.82 | 15,371,273 | -1.29(-10.63%) |
Oct 22, 2008 | 14.65 | 14.65 | 11.64 | 12.11 | 14,710,706 | -3.01(-19.90%) |
Oct 21, 2008 | 16.55 | 16.74 | 15.06 | 15.12 | 5,203,408 | -1.94(-11.36%) |
Oct 20, 2008 | 16.73 | 17.16 | 15.67 | 17.06 | 3,628,521 | +0.52(+3.16%) |
Oct 17, 2008 | 14.85 | 17.02 | 14.26 | 16.54 | 9,943,844 | +1.21(+7.87%) |
Oct 16, 2008 | 16.61 | 16.75 | 14.61 | 15.33 | 11,449,850 | -0.95(-5.84%) |
Oct 15, 2008 | 17.23 | 17.26 | 15.94 | 16.28 | 11,354,231 | -2.27(-12.22%) |
Oct 14, 2008 | 18.18 | 19.03 | 17.62 | 18.55 | 8,863,655 | +0.65(+3.61%) |
Oct 13, 2008 | 15.56 | 17.98 | 15.13 | 17.90 | 9,071,964 | +2.83(+18.75%) |
Oct 10, 2008 | 13.35 | 15.38 | 12.71 | 15.07 | 12,830,836 | +0.57(+3.95%) |
Oct 09, 2008 | 14.03 | 15.23 | 13.90 | 14.50 | 11,442,421 | +0.66(+4.75%) |
Oct 08, 2008 | 12.79 | 14.98 | 12.25 | 13.85 | 14,249,830 | -0.56(-3.89%) |
Oct 07, 2008 | 16.06 | 16.06 | 14.30 | 14.41 | 8,386,242 | -0.77(-5.10%) |
Oct 06, 2008 | 16.66 | 16.95 | 12.98 | 15.18 | 15,920,717 | -2.53(-14.28%) |
Oct 03, 2008 | 19.10 | 19.56 | 17.65 | 17.71 | 8,614,449 | -1.13(-6.01%) |
Oct 02, 2008 | 20.43 | 20.64 | 18.71 | 18.84 | 5,404,356 | -2.03(-9.71%) |
Oct 01, 2008 | 21.12 | 21.54 | 20.02 | 20.87 | 6,356,514 | -0.79(-3.66%) |
Sep 30, 2008 | 20.41 | 22.07 | 20.41 | 21.66 | 9,972,091 | +0.97(+4.69%) |
Sep 29, 2008 | 22.78 | 22.81 | 20.34 | 20.69 | 9,427,519 | -2.24(-9.75%) |
Sep 26, 2008 | 23.27 | 23.53 | 22.62 | 22.93 | 0 | -1.04(-4.36%) |
Sep 25, 2008 | 22.12 | 24.19 | 22.07 | 23.97 | 4,255,962 | +1.50(+6.70%) |
Sep 24, 2008 | 22.82 | 22.92 | 21.55 | 22.47 | 4,201,268 | +0.29(+1.33%) |
Sep 23, 2008 | 23.56 | 23.88 | 22.02 | 22.17 | 6,016,424 | -1.55(-6.55%) |
Sep 22, 2008 | 24.33 | 24.90 | 23.22 | 23.73 | 6,546,575 | -1.04(-4.19%) |
Sep 19, 2008 | 25.13 | 25.99 | 23.81 | 24.76 | 0 | +1.55(+6.66%) |
Sep 18, 2008 | 20.81 | 23.54 | 19.98 | 23.22 | 9,221,155 | +2.82(+13.82%) |
Sep 17, 2008 | 20.84 | 21.70 | 19.63 | 20.40 | 7,437,024 | -1.95(-8.72%) |
Sep 16, 2008 | 21.55 | 22.51 | 19.38 | 22.35 | 14,165,341 | -0.70(-3.05%) |
Sep 15, 2008 | 23.13 | 23.97 | 22.09 | 23.05 | 7,792,487 | -1.78(-7.15%) |
Sep 12, 2008 | 22.89 | 25.38 | 22.82 | 24.82 | 11,743,409 | +1.68(+7.25%) |
Sep 11, 2008 | 23.21 | 23.37 | 22.33 | 23.15 | 8,043,383 | -0.62(-2.62%) |
Sep 10, 2008 | 23.20 | 24.03 | 22.05 | 23.77 | 7,107,637 | +0.67(+2.88%) |
Sep 09, 2008 | 24.92 | 24.94 | 23.04 | 23.10 | 5,243,754 | -2.17(-8.60%) |
Sep 08, 2008 | 26.05 | 26.73 | 24.77 | 25.28 | 6,014,262 | +0.12(+0.48%) |
Sep 05, 2008 | 23.73 | 25.24 | 23.40 | 25.16 | 0 | +0.97(+4.00%) |
Sep 04, 2008 | 26.11 | 26.11 | 24.15 | 24.19 | 7,095,605 | -2.26(-8.54%) |
Sep 03, 2008 | 26.74 | 26.74 | 26.01 | 26.45 | 3,168,989 | -0.61(-2.26%) |
Sep 02, 2008 | 26.49 | 27.18 | 26.49 | 27.06 | 4,996,925 | +0.76(+2.90%) |
Aug 29, 2008 | 26.30 | 26.41 | 25.90 | 26.30 | 0 | -0.26(-0.96%) |
Aug 28, 2008 | 26.37 | 27.28 | 26.12 | 26.55 | 4,128,326 | +0.97(+3.81%) |
Aug 27, 2008 | 25.11 | 25.83 | 24.68 | 25.58 | 3,795,305 | +0.74(+2.97%) |
Aug 26, 2008 | 25.20 | 25.52 | 24.31 | 24.84 | 4,709,419 | -0.69(-2.71%) |
Aug 25, 2008 | 26.03 | 26.03 | 25.18 | 25.53 | 1,905,358 | -0.67(-2.55%) |
Aug 22, 2008 | 26.69 | 26.80 | 26.03 | 26.20 | 1,861,087 | -0.43(-1.60%) |
Aug 21, 2008 | 25.98 | 26.89 | 25.82 | 26.63 | 3,978,814 | +0.12(+0.47%) |
Aug 20, 2008 | 26.14 | 26.65 | 25.21 | 26.50 | 3,519,182 | +1.02(+4.02%) |
Aug 19, 2008 | 26.90 | 26.90 | 25.00 | 25.48 | 5,552,649 | -1.49(-5.52%) |
Aug 18, 2008 | 27.93 | 28.15 | 26.87 | 26.97 | 3,300,088 | -1.01(-3.59%) |
Aug 15, 2008 | 28.10 | 28.52 | 27.34 | 27.97 | 0 | -0.33(-1.18%) |
Aug 14, 2008 | 27.71 | 28.51 | 27.27 | 28.30 | 3,910,240 | +1.16(+4.27%) |
Aug 13, 2008 | 27.65 | 28.01 | 26.83 | 27.14 | 3,425,657 | -0.41(-1.47%) |
Aug 12, 2008 | 28.61 | 28.61 | 27.01 | 27.55 | 5,649,153 | +0.39(+1.44%) |
Aug 11, 2008 | 25.53 | 27.54 | 25.53 | 27.16 | 6,794,449 | +1.27(+4.90%) |
Aug 08, 2008 | 26.29 | 26.29 | 24.73 | 25.89 | 9,169,881 | -1.61(-5.85%) |
Aug 07, 2008 | 28.13 | 28.31 | 27.36 | 27.50 | 4,243,752 | -0.46(-1.66%) |
Aug 06, 2008 | 26.72 | 27.96 | 26.63 | 27.96 | 4,913,883 | +1.08(+4.03%) |
Aug 05, 2008 | 26.30 | 26.99 | 25.78 | 26.88 | 4,256,590 | +0.60(+2.27%) |
Aug 04, 2008 | 27.28 | 27.40 | 25.68 | 26.29 | 2,874,189 | -0.83(-3.07%) |