Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.29 | 15.42 | 14.41 | 14.92 | 10,437,548 | -0.51(-3.31%) |
Oct 30, 2008 | 15.12 | 15.93 | 14.43 | 15.43 | 7,095,612 | +1.38(+9.81%) |
Oct 29, 2008 | 14.33 | 15.33 | 12.89 | 14.05 | 13,781,590 | +0.61(+4.50%) |
Oct 28, 2008 | 11.83 | 13.45 | 10.84 | 13.44 | 9,636,002 | +2.04(+17.93%) |
Oct 27, 2008 | 11.44 | 12.60 | 11.25 | 11.40 | 8,715,730 | -0.30(-2.53%) |
Oct 24, 2008 | 10.93 | 13.10 | 10.93 | 11.70 | 10,083,384 | -1.05(-8.26%) |
Oct 23, 2008 | 13.89 | 14.69 | 12.14 | 12.75 | 12,164,876 | -1.22(-8.71%) |
Oct 22, 2008 | 16.26 | 16.26 | 13.62 | 13.97 | 9,581,088 | -2.69(-16.17%) |
Oct 21, 2008 | 17.22 | 18.12 | 16.48 | 16.66 | 4,984,559 | -0.69(-3.99%) |
Oct 20, 2008 | 17.84 | 17.96 | 16.37 | 17.35 | 6,866,505 | +0.10(+0.61%) |
Oct 17, 2008 | 16.42 | 18.52 | 15.75 | 17.25 | 0 | +0.39(+2.30%) |
Oct 16, 2008 | 15.13 | 17.09 | 14.59 | 16.86 | 7,159,245 | +1.79(+11.88%) |
Oct 15, 2008 | 17.36 | 17.49 | 15.07 | 15.07 | 6,013,686 | -2.88(-16.05%) |
Oct 14, 2008 | 19.40 | 19.40 | 17.05 | 17.95 | 8,025,222 | +0.15(+0.87%) |
Oct 13, 2008 | 15.63 | 17.88 | 15.40 | 17.79 | 8,378,474 | +3.03(+20.56%) |
Oct 10, 2008 | 15.13 | 16.10 | 13.17 | 14.76 | 0 | -1.23(-7.70%) |
Oct 09, 2008 | 17.19 | 17.66 | 15.74 | 15.99 | 10,027,905 | -0.74(-4.42%) |
Oct 08, 2008 | 14.41 | 17.69 | 13.76 | 16.73 | 12,326,229 | +1.81(+12.12%) |
Oct 07, 2008 | 17.97 | 18.74 | 14.92 | 14.92 | 9,947,242 | -2.84(-16.01%) |
Oct 06, 2008 | 18.12 | 18.33 | 15.40 | 17.77 | 9,358,304 | -1.16(-6.11%) |
Oct 03, 2008 | 18.78 | 20.21 | 18.70 | 18.92 | 0 | +0.46(+2.51%) |
Oct 02, 2008 | 22.67 | 22.92 | 17.94 | 18.46 | 11,909,290 | -4.47(-19.51%) |
Oct 01, 2008 | 23.06 | 23.66 | 22.28 | 22.93 | 26,550,488 | -0.33(-1.43%) |
Sep 30, 2008 | 21.74 | 23.32 | 21.48 | 23.26 | 4,060,837 | +1.99(+9.36%) |
Sep 29, 2008 | 23.93 | 23.94 | 18.71 | 21.27 | 11,991,930 | -2.15(-9.18%) |
Sep 26, 2008 | 24.45 | 24.45 | 22.99 | 23.42 | 0 | -1.44(-5.81%) |
Sep 25, 2008 | 24.83 | 25.13 | 24.58 | 24.86 | 2,185,214 | +0.15(+0.59%) |
Sep 24, 2008 | 25.12 | 25.60 | 24.48 | 24.72 | 2,339,977 | -0.23(-0.91%) |
Sep 23, 2008 | 25.84 | 26.71 | 24.74 | 24.95 | 5,451,344 | -0.85(-3.28%) |
Sep 22, 2008 | 26.63 | 26.63 | 25.43 | 25.79 | 4,941,524 | -0.60(-2.28%) |
Sep 19, 2008 | 25.97 | 29.02 | 23.34 | 26.40 | 0 | +2.63(+11.07%) |
Sep 18, 2008 | 24.54 | 24.78 | 22.51 | 23.76 | 6,766,266 | -0.37(-1.54%) |
Sep 17, 2008 | 26.25 | 26.47 | 24.01 | 24.14 | 4,184,612 | -2.55(-9.56%) |
Sep 16, 2008 | 24.77 | 26.69 | 24.23 | 26.69 | 4,590,042 | +1.24(+4.87%) |
Sep 15, 2008 | 26.90 | 26.90 | 25.01 | 25.45 | 4,628,494 | -2.35(-8.46%) |
Sep 12, 2008 | 27.51 | 28.45 | 26.87 | 27.80 | 0 | +0.40(+1.44%) |
Sep 11, 2008 | 26.46 | 27.71 | 25.49 | 27.40 | 5,563,541 | +0.72(+2.71%) |
Sep 10, 2008 | 25.36 | 26.85 | 25.36 | 26.68 | 7,264,696 | +1.49(+5.92%) |
Sep 09, 2008 | 27.47 | 27.59 | 24.83 | 25.19 | 9,394,856 | -2.29(-8.33%) |
Sep 08, 2008 | 30.60 | 30.99 | 26.23 | 27.48 | 7,007,184 | -2.30(-7.73%) |
Sep 05, 2008 | 29.45 | 29.87 | 28.70 | 29.78 | 0 | -0.06(-0.19%) |
Sep 04, 2008 | 31.21 | 31.34 | 29.45 | 29.84 | 5,853,367 | -1.63(-5.18%) |
Sep 03, 2008 | 34.13 | 34.38 | 31.28 | 31.47 | 7,403,425 | -2.47(-7.28%) |
Sep 02, 2008 | 34.33 | 35.27 | 33.58 | 33.94 | 3,747,186 | -0.68(-1.97%) |
Aug 29, 2008 | 35.36 | 35.76 | 34.62 | 34.62 | 0 | -1.06(-2.98%) |
Aug 28, 2008 | 34.97 | 36.36 | 34.97 | 35.69 | 4,045,994 | +0.82(+2.34%) |
Aug 27, 2008 | 33.47 | 34.98 | 33.47 | 34.87 | 4,326,275 | +1.41(+4.22%) |
Aug 26, 2008 | 34.23 | 34.69 | 32.73 | 33.46 | 3,808,018 | -0.74(-2.18%) |
Aug 25, 2008 | 34.88 | 34.88 | 33.94 | 34.20 | 1,996,417 | -0.82(-2.33%) |
Aug 22, 2008 | 35.19 | 35.25 | 34.59 | 35.02 | 0 | -0.06(-0.17%) |
Aug 21, 2008 | 34.65 | 35.29 | 34.28 | 35.08 | 2,229,012 | +0.28(+0.79%) |
Aug 20, 2008 | 34.62 | 35.18 | 34.18 | 34.81 | 3,213,768 | +0.28(+0.80%) |
Aug 19, 2008 | 33.95 | 34.56 | 33.12 | 34.53 | 3,838,270 | +0.97(+2.90%) |
Aug 18, 2008 | 33.48 | 34.12 | 33.06 | 33.56 | 2,499,152 | +0.18(+0.53%) |
Aug 15, 2008 | 33.32 | 34.71 | 33.11 | 33.38 | 0 | -0.69(-2.02%) |
Aug 14, 2008 | 33.27 | 34.31 | 32.44 | 34.07 | 4,062,684 | +0.79(+2.36%) |
Aug 13, 2008 | 32.05 | 33.48 | 31.71 | 33.28 | 3,432,699 | +1.18(+3.69%) |
Aug 12, 2008 | 31.57 | 32.43 | 30.93 | 32.10 | 3,054,449 | +0.23(+0.72%) |
Aug 11, 2008 | 31.48 | 32.23 | 31.16 | 31.87 | 3,975,213 | +0.45(+1.44%) |
Aug 08, 2008 | 31.71 | 32.35 | 30.92 | 31.42 | 3,828,250 | -0.46(-1.44%) |
Aug 07, 2008 | 32.37 | 32.83 | 31.54 | 31.88 | 2,688,631 | -0.50(-1.53%) |
Aug 06, 2008 | 31.19 | 32.72 | 31.16 | 32.37 | 3,082,183 | +1.24(+4.00%) |
Aug 05, 2008 | 32.76 | 33.15 | 30.60 | 31.13 | 5,369,654 | -1.31(-4.03%) |
Aug 04, 2008 | 34.31 | 34.42 | 32.01 | 32.43 | 5,227,392 | -1.59(-4.67%) |