Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 13.79 | 15.82 | 12.46 | 15.79 | 9,865,963 | +1.90(+13.68%) |
Oct 30, 2008 | 16.80 | 17.18 | 13.60 | 13.89 | 8,390,464 | -2.04(-12.80%) |
Oct 29, 2008 | 17.42 | 17.54 | 15.77 | 15.93 | 4,550,966 | -1.49(-8.56%) |
Oct 28, 2008 | 15.30 | 17.57 | 14.71 | 17.42 | 5,465,215 | +2.69(+18.26%) |
Oct 27, 2008 | 14.94 | 16.07 | 14.70 | 14.73 | 4,651,489 | -0.94(-5.97%) |
Oct 24, 2008 | 14.28 | 15.96 | 13.95 | 15.66 | 5,099,058 | -0.26(-1.65%) |
Oct 23, 2008 | 16.02 | 16.51 | 14.60 | 15.93 | 5,080,109 | -0.02(-0.14%) |
Oct 22, 2008 | 18.18 | 18.18 | 15.35 | 15.95 | 5,103,982 | -2.87(-15.26%) |
Oct 21, 2008 | 19.09 | 19.81 | 18.38 | 18.82 | 3,555,630 | -0.64(-3.30%) |
Oct 20, 2008 | 18.28 | 19.60 | 17.98 | 19.47 | 4,467,513 | +1.34(+7.42%) |
Oct 17, 2008 | 17.01 | 19.30 | 16.91 | 18.12 | 4,335,148 | +0.69(+3.94%) |
Oct 16, 2008 | 18.68 | 19.37 | 15.91 | 17.43 | 7,172,543 | -1.42(-7.52%) |
Oct 15, 2008 | 21.20 | 21.42 | 18.69 | 18.85 | 5,433,286 | -3.30(-14.88%) |
Oct 14, 2008 | 19.02 | 22.57 | 19.02 | 22.15 | 9,144,279 | +3.49(+18.73%) |
Oct 13, 2008 | 16.72 | 18.85 | 16.22 | 18.65 | 5,812,503 | +2.85(+18.04%) |
Oct 10, 2008 | 14.54 | 16.57 | 12.07 | 15.80 | 9,530,032 | +0.75(+4.95%) |
Oct 09, 2008 | 19.26 | 19.67 | 15.06 | 15.06 | 8,916,824 | -3.81(-20.19%) |
Oct 08, 2008 | 19.98 | 20.47 | 17.24 | 18.87 | 7,539,983 | -1.85(-8.93%) |
Oct 07, 2008 | 22.59 | 23.47 | 20.67 | 20.72 | 3,824,769 | -2.52(-10.85%) |
Oct 06, 2008 | 23.11 | 24.77 | 21.56 | 23.24 | 3,870,670 | -0.85(-3.52%) |
Oct 03, 2008 | 24.76 | 25.93 | 23.41 | 24.09 | 3,925,487 | -0.42(-1.73%) |
Oct 02, 2008 | 28.24 | 28.86 | 22.97 | 24.51 | 4,669,073 | -3.87(-13.65%) |
Oct 01, 2008 | 27.41 | 28.84 | 26.80 | 28.38 | 3,317,896 | +0.46(+1.65%) |
Sep 30, 2008 | 27.05 | 31.07 | 25.47 | 27.92 | 3,512,096 | +1.68(+6.41%) |
Sep 29, 2008 | 29.30 | 29.63 | 26.24 | 26.24 | 3,945,311 | -3.29(-11.14%) |
Sep 26, 2008 | 30.17 | 30.31 | 28.70 | 29.53 | 0 | -0.64(-2.13%) |
Sep 25, 2008 | 30.80 | 30.80 | 29.38 | 30.17 | 3,998,304 | +0.39(+1.30%) |
Sep 24, 2008 | 29.42 | 30.13 | 28.11 | 29.79 | 3,168,691 | +0.37(+1.24%) |
Sep 23, 2008 | 30.55 | 30.96 | 28.88 | 29.42 | 3,981,433 | -0.73(-2.42%) |
Sep 22, 2008 | 31.43 | 32.88 | 29.91 | 30.15 | 5,507,697 | -1.64(-5.17%) |
Sep 19, 2008 | 34.29 | 36.37 | 29.79 | 31.80 | 0 | +2.99(+10.38%) |
Sep 18, 2008 | 28.22 | 29.71 | 23.41 | 28.81 | 13,775,578 | +1.15(+4.18%) |
Sep 17, 2008 | 29.85 | 30.50 | 27.44 | 27.65 | 9,089,158 | -3.09(-10.06%) |
Sep 16, 2008 | 29.44 | 30.91 | 28.40 | 30.74 | 8,339,062 | +0.18(+0.57%) |
Sep 15, 2008 | 29.98 | 32.88 | 29.98 | 30.57 | 7,071,233 | -2.11(-6.44%) |
Sep 12, 2008 | 31.32 | 32.89 | 30.44 | 32.67 | 3,774,073 | +0.71(+2.22%) |
Sep 11, 2008 | 30.42 | 32.10 | 30.01 | 31.97 | 5,347,813 | +0.94(+3.04%) |
Sep 10, 2008 | 31.69 | 31.87 | 30.64 | 31.02 | 4,840,939 | -0.24(-0.77%) |
Sep 09, 2008 | 33.78 | 34.09 | 31.26 | 31.26 | 5,800,008 | -2.89(-8.47%) |
Sep 08, 2008 | 34.19 | 35.31 | 32.78 | 34.16 | 6,421,943 | +1.73(+5.32%) |
Sep 05, 2008 | 31.83 | 32.50 | 30.87 | 32.43 | 0 | +0.15(+0.45%) |
Sep 04, 2008 | 33.46 | 33.84 | 32.13 | 32.29 | 3,417,514 | -1.18(-3.52%) |
Sep 03, 2008 | 32.79 | 33.55 | 32.46 | 33.46 | 3,488,106 | +0.53(+1.60%) |
Sep 02, 2008 | 33.58 | 34.13 | 32.18 | 32.94 | 3,477,596 | +0.08(+0.24%) |
Aug 29, 2008 | 32.91 | 33.32 | 32.79 | 32.86 | 2,207,383 | -0.48(-1.43%) |
Aug 28, 2008 | 32.78 | 33.33 | 32.29 | 33.33 | 2,378,709 | +1.13(+3.52%) |
Aug 27, 2008 | 31.53 | 32.24 | 31.32 | 32.20 | 2,034,173 | +0.59(+1.87%) |
Aug 26, 2008 | 31.43 | 31.61 | 30.97 | 31.61 | 2,096,899 | +0.11(+0.35%) |
Aug 25, 2008 | 32.28 | 32.67 | 31.44 | 31.50 | 1,635,523 | -0.96(-2.95%) |
Aug 22, 2008 | 31.74 | 32.48 | 31.72 | 32.45 | 2,079,059 | +1.07(+3.40%) |
Aug 21, 2008 | 31.12 | 31.60 | 30.93 | 31.39 | 2,444,653 | -0.20(-0.65%) |
Aug 20, 2008 | 31.28 | 31.72 | 30.96 | 31.59 | 2,332,359 | +0.42(+1.36%) |
Aug 19, 2008 | 31.50 | 32.00 | 30.89 | 31.17 | 2,861,892 | -0.77(-2.43%) |
Aug 18, 2008 | 32.71 | 32.71 | 31.73 | 31.94 | 3,341,178 | -0.71(-2.17%) |
Aug 15, 2008 | 32.24 | 33.06 | 32.06 | 32.65 | 0 | +0.77(+2.43%) |
Aug 14, 2008 | 29.48 | 32.10 | 29.48 | 31.88 | 3,525,080 | +0.94(+3.02%) |
Aug 13, 2008 | 30.57 | 31.50 | 30.01 | 30.94 | 3,606,036 | +0.14(+0.45%) |
Aug 12, 2008 | 31.87 | 31.97 | 30.48 | 30.80 | 2,503,665 | -1.57(-4.85%) |
Aug 11, 2008 | 31.58 | 33.22 | 31.34 | 32.37 | 3,080,104 | +0.67(+2.10%) |
Aug 08, 2008 | 30.41 | 32.03 | 30.41 | 31.71 | 2,850,783 | +1.25(+4.10%) |
Aug 07, 2008 | 31.18 | 31.41 | 30.20 | 30.46 | 2,869,301 | -1.10(-3.47%) |
Aug 06, 2008 | 31.86 | 31.89 | 31.27 | 31.56 | 1,953,658 | -0.43(-1.35%) |
Aug 05, 2008 | 31.24 | 32.16 | 30.71 | 31.99 | 3,633,797 | +1.63(+5.37%) |
Aug 04, 2008 | 31.07 | 31.15 | 30.07 | 30.36 | 2,559,546 | -0.93(-2.97%) |