Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.26 | 16.19 | 14.95 | 15.70 | 25,367,014 | -0.14(-0.90%) |
Oct 30, 2008 | 15.81 | 16.06 | 14.70 | 15.85 | 31,236,072 | +0.89(+5.94%) |
Oct 29, 2008 | 14.74 | 15.95 | 14.61 | 14.96 | 29,237,844 | +0.48(+3.29%) |
Oct 28, 2008 | 13.82 | 14.56 | 12.31 | 14.48 | 33,108,506 | +1.25(+9.41%) |
Oct 27, 2008 | 14.37 | 14.76 | 13.18 | 13.23 | 25,942,446 | -1.56(-10.56%) |
Oct 24, 2008 | 13.29 | 15.07 | 13.18 | 14.80 | 32,722,634 | -0.07(-0.48%) |
Oct 23, 2008 | 14.28 | 15.09 | 13.57 | 14.87 | 34,695,560 | +0.87(+6.24%) |
Oct 22, 2008 | 15.86 | 15.91 | 13.54 | 14.00 | 33,417,090 | -2.47(-14.99%) |
Oct 21, 2008 | 16.13 | 17.48 | 15.75 | 16.46 | 34,416,596 | -0.04(-0.24%) |
Oct 20, 2008 | 17.43 | 17.88 | 15.19 | 16.50 | 39,701,720 | +2.02(+13.91%) |
Oct 17, 2008 | 13.68 | 15.77 | 13.14 | 14.49 | 37,363,876 | +0.44(+3.16%) |
Oct 16, 2008 | 14.30 | 14.74 | 12.83 | 14.04 | 50,267,188 | +0.01(+0.06%) |
Oct 15, 2008 | 16.19 | 16.23 | 13.96 | 14.04 | 36,508,924 | -2.90(-17.10%) |
Oct 14, 2008 | 18.29 | 18.63 | 15.89 | 16.93 | 38,515,196 | -0.13(-0.79%) |
Oct 13, 2008 | 14.88 | 17.34 | 14.23 | 17.07 | 40,738,856 | +3.25(+23.55%) |
Oct 10, 2008 | 13.77 | 15.18 | 12.34 | 13.81 | 54,914,652 | -1.21(-8.08%) |
Oct 09, 2008 | 17.31 | 17.69 | 15.00 | 15.03 | 39,948,356 | -1.63(-9.77%) |
Oct 08, 2008 | 16.77 | 17.90 | 15.31 | 16.65 | 59,411,056 | -0.63(-3.67%) |
Oct 07, 2008 | 20.27 | 20.89 | 17.05 | 17.29 | 51,438,484 | -2.26(-11.57%) |
Oct 06, 2008 | 20.87 | 21.30 | 17.50 | 19.55 | 53,683,932 | -1.71(-8.06%) |
Oct 03, 2008 | 22.16 | 22.92 | 21.00 | 21.26 | 0 | -0.58(-2.65%) |
Oct 02, 2008 | 23.75 | 23.75 | 21.58 | 21.84 | 34,531,064 | -2.21(-9.20%) |
Oct 01, 2008 | 25.26 | 25.46 | 23.51 | 24.06 | 28,408,810 | -1.64(-6.39%) |
Sep 30, 2008 | 24.57 | 26.01 | 24.12 | 25.70 | 22,915,298 | +1.67(+6.93%) |
Sep 29, 2008 | 26.18 | 26.48 | 23.01 | 24.03 | 31,338,698 | -2.94(-10.91%) |
Sep 26, 2008 | 26.91 | 27.24 | 26.10 | 26.98 | 0 | -0.54(-1.96%) |
Sep 25, 2008 | 27.85 | 27.92 | 27.06 | 27.52 | 23,485,680 | -0.23(-0.83%) |
Sep 24, 2008 | 28.13 | 28.41 | 27.42 | 27.75 | 16,897,976 | -0.17(-0.63%) |
Sep 23, 2008 | 29.50 | 29.59 | 27.55 | 27.92 | 30,532,306 | -1.75(-5.91%) |
Sep 22, 2008 | 30.08 | 30.61 | 29.53 | 29.68 | 24,531,810 | -0.17(-0.58%) |
Sep 19, 2008 | 28.56 | 30.43 | 27.57 | 29.85 | 0 | +2.36(+8.57%) |
Sep 18, 2008 | 28.10 | 28.56 | 26.82 | 27.49 | 32,612,304 | +0.05(+0.17%) |
Sep 17, 2008 | 28.44 | 28.79 | 27.13 | 27.45 | 30,112,328 | -0.83(-2.92%) |
Sep 16, 2008 | 26.64 | 28.39 | 25.96 | 28.27 | 33,418,134 | +1.02(+3.76%) |
Sep 15, 2008 | 28.61 | 28.99 | 26.99 | 27.25 | 25,638,456 | -2.35(-7.94%) |
Sep 12, 2008 | 28.56 | 29.99 | 28.28 | 29.60 | 24,855,306 | +1.09(+3.84%) |
Sep 11, 2008 | 28.09 | 28.54 | 27.36 | 28.50 | 28,945,122 | +0.27(+0.96%) |
Sep 10, 2008 | 27.83 | 28.42 | 27.25 | 28.23 | 32,551,370 | +0.62(+2.24%) |
Sep 09, 2008 | 29.65 | 29.77 | 27.40 | 27.61 | 38,343,568 | -2.47(-8.20%) |
Sep 08, 2008 | 31.87 | 32.23 | 29.64 | 30.08 | 30,544,184 | -1.16(-3.71%) |
Sep 05, 2008 | 31.64 | 31.83 | 30.17 | 31.24 | 0 | -0.60(-1.89%) |
Sep 04, 2008 | 32.69 | 32.96 | 31.32 | 31.84 | 18,810,192 | -0.95(-2.90%) |
Sep 03, 2008 | 33.63 | 33.91 | 32.19 | 32.79 | 22,033,568 | -1.12(-3.30%) |
Sep 02, 2008 | 33.61 | 36.99 | 33.41 | 33.91 | 22,016,862 | -0.95(-2.73%) |
Aug 29, 2008 | 35.74 | 35.75 | 34.86 | 34.86 | 0 | -0.45(-1.28%) |
Aug 28, 2008 | 36.65 | 36.74 | 34.99 | 35.32 | 19,776,010 | -1.00(-2.75%) |
Aug 27, 2008 | 36.70 | 36.71 | 35.72 | 36.32 | 14,205,211 | +0.21(+0.59%) |
Aug 26, 2008 | 36.18 | 36.63 | 35.67 | 36.10 | 11,502,030 | +0.35(+0.98%) |
Aug 25, 2008 | 36.04 | 36.47 | 35.40 | 35.75 | 11,205,466 | -0.32(-0.88%) |
Aug 22, 2008 | 36.44 | 36.51 | 35.67 | 36.07 | 0 | -0.40(-1.09%) |
Aug 21, 2008 | 36.34 | 36.69 | 35.78 | 36.47 | 19,748,168 | +0.63(+1.75%) |
Aug 20, 2008 | 35.55 | 35.89 | 34.91 | 35.84 | 18,255,730 | +0.90(+2.57%) |
Aug 19, 2008 | 33.92 | 35.30 | 33.92 | 34.94 | 17,376,148 | +0.85(+2.49%) |
Aug 18, 2008 | 34.78 | 35.02 | 33.83 | 34.10 | 15,077,174 | -0.51(-1.47%) |
Aug 15, 2008 | 35.00 | 35.01 | 34.11 | 34.60 | 0 | -0.76(-2.15%) |
Aug 14, 2008 | 35.56 | 35.93 | 34.75 | 35.36 | 12,935,565 | -0.41(-1.15%) |
Aug 13, 2008 | 34.52 | 35.90 | 34.45 | 35.78 | 17,631,632 | +1.44(+4.18%) |
Aug 12, 2008 | 34.58 | 35.17 | 33.95 | 34.34 | 14,621,294 | -0.16(-0.46%) |
Aug 11, 2008 | 34.46 | 34.83 | 34.02 | 34.50 | 20,915,494 | -0.03(-0.09%) |
Aug 08, 2008 | 35.43 | 35.45 | 33.65 | 34.53 | 19,259,350 | -1.06(-2.99%) |
Aug 07, 2008 | 35.86 | 36.30 | 35.06 | 35.59 | 17,718,000 | +0.01(+0.02%) |
Aug 06, 2008 | 34.38 | 35.70 | 33.97 | 35.59 | 20,484,708 | +1.15(+3.34%) |
Aug 05, 2008 | 33.99 | 34.55 | 33.37 | 34.44 | 24,781,338 | +0.02(+0.05%) |
Aug 04, 2008 | 36.28 | 36.36 | 33.65 | 34.42 | 24,114,942 | -1.86(-5.14%) |