Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.75 | 18.27 | 17.44 | 18.12 | 0 | +0.36(+2.04%) |
Oct 30, 2008 | 18.13 | 19.41 | 17.49 | 17.76 | 8,158,947 | +0.35(+2.00%) |
Oct 29, 2008 | 15.80 | 18.05 | 15.46 | 17.41 | 9,376,042 | +1.66(+10.53%) |
Oct 28, 2008 | 14.36 | 15.81 | 13.86 | 15.75 | 6,579,082 | +1.78(+12.77%) |
Oct 27, 2008 | 14.45 | 14.72 | 13.97 | 13.97 | 4,443,112 | -0.75(-5.08%) |
Oct 24, 2008 | 14.65 | 15.07 | 14.24 | 14.72 | 0 | -1.01(-6.45%) |
Oct 23, 2008 | 16.54 | 16.87 | 15.31 | 15.73 | 10,888,216 | -0.81(-4.92%) |
Oct 22, 2008 | 18.59 | 18.71 | 15.86 | 16.55 | 10,857,940 | -2.50(-13.14%) |
Oct 21, 2008 | 19.42 | 19.71 | 18.83 | 19.05 | 5,653,495 | -0.39(-1.98%) |
Oct 20, 2008 | 19.07 | 19.68 | 18.51 | 19.43 | 5,294,187 | +0.33(+1.70%) |
Oct 17, 2008 | 18.73 | 19.61 | 18.42 | 19.11 | 0 | -0.39(-2.01%) |
Oct 16, 2008 | 18.14 | 19.69 | 17.86 | 19.50 | 13,029,002 | +1.34(+7.38%) |
Oct 15, 2008 | 21.28 | 21.28 | 18.10 | 18.16 | 10,664,231 | -3.11(-14.62%) |
Oct 14, 2008 | 23.47 | 23.62 | 20.54 | 21.27 | 9,111,636 | -1.21(-5.40%) |
Oct 13, 2008 | 22.93 | 22.93 | 21.20 | 22.48 | 6,000,977 | +0.61(+2.81%) |
Oct 10, 2008 | 18.94 | 25.17 | 18.58 | 21.87 | 0 | +1.25(+6.07%) |
Oct 09, 2008 | 21.82 | 22.39 | 20.00 | 20.62 | 6,771,467 | -0.87(-4.06%) |
Oct 08, 2008 | 20.77 | 23.02 | 20.73 | 21.49 | 7,528,987 | -0.04(-0.21%) |
Oct 07, 2008 | 24.10 | 24.43 | 21.46 | 21.54 | 7,834,059 | -2.12(-8.95%) |
Oct 06, 2008 | 23.62 | 23.83 | 22.12 | 23.65 | 9,249,431 | -0.48(-1.99%) |
Oct 03, 2008 | 25.56 | 25.84 | 24.10 | 24.13 | 0 | -0.98(-3.89%) |
Oct 02, 2008 | 26.72 | 27.15 | 24.81 | 25.11 | 9,219,340 | -2.08(-7.65%) |
Oct 01, 2008 | 27.12 | 27.33 | 26.63 | 27.19 | 5,225,568 | -0.42(-1.53%) |
Sep 30, 2008 | 28.38 | 28.63 | 26.61 | 27.61 | 5,112,293 | -0.47(-1.66%) |
Sep 29, 2008 | 29.00 | 29.09 | 26.91 | 28.08 | 7,147,708 | -1.56(-5.27%) |
Sep 26, 2008 | 28.87 | 29.79 | 28.72 | 29.64 | 0 | +0.36(+1.21%) |
Sep 25, 2008 | 29.28 | 29.76 | 28.77 | 29.29 | 4,334,012 | +0.28(+0.97%) |
Sep 24, 2008 | 29.60 | 29.91 | 28.94 | 29.00 | 3,132,666 | -0.51(-1.73%) |
Sep 23, 2008 | 30.40 | 30.79 | 29.32 | 29.52 | 2,839,469 | -0.84(-2.76%) |
Sep 22, 2008 | 31.45 | 31.57 | 30.20 | 30.35 | 3,232,380 | -1.33(-4.21%) |
Sep 19, 2008 | 32.99 | 35.57 | 31.39 | 31.68 | 0 | +0.41(+1.30%) |
Sep 18, 2008 | 29.36 | 31.51 | 28.84 | 31.28 | 8,905,103 | +1.92(+6.56%) |
Sep 17, 2008 | 29.43 | 29.73 | 28.67 | 29.35 | 5,874,769 | -0.52(-1.73%) |
Sep 16, 2008 | 29.10 | 30.03 | 28.85 | 29.87 | 5,503,249 | -0.04(-0.12%) |
Sep 15, 2008 | 28.87 | 30.17 | 28.75 | 29.91 | 5,486,864 | -0.07(-0.22%) |
Sep 12, 2008 | 30.29 | 30.52 | 29.55 | 29.97 | 0 | -0.64(-2.08%) |
Sep 11, 2008 | 30.16 | 30.61 | 29.25 | 30.61 | 4,624,054 | -0.07(-0.24%) |
Sep 10, 2008 | 30.36 | 31.17 | 30.03 | 30.69 | 4,316,402 | +0.44(+1.47%) |
Sep 09, 2008 | 30.03 | 31.15 | 29.94 | 30.24 | 5,165,646 | +0.19(+0.64%) |
Sep 08, 2008 | 29.89 | 30.70 | 29.25 | 30.05 | 3,494,066 | +1.03(+3.55%) |
Sep 05, 2008 | 28.87 | 29.14 | 27.93 | 29.02 | 0 | -0.64(-2.17%) |
Sep 04, 2008 | 30.27 | 30.95 | 29.50 | 29.66 | 3,679,931 | -0.92(-3.00%) |
Sep 03, 2008 | 30.09 | 30.96 | 30.08 | 30.58 | 3,152,507 | +0.36(+1.18%) |
Sep 02, 2008 | 29.97 | 31.67 | 29.89 | 30.23 | 4,494,750 | +0.78(+2.64%) |
Aug 29, 2008 | 29.55 | 29.84 | 29.34 | 29.45 | 0 | -0.35(-1.17%) |
Aug 28, 2008 | 28.87 | 29.86 | 28.46 | 29.80 | 2,804,413 | +1.05(+3.66%) |
Aug 27, 2008 | 28.71 | 29.02 | 28.34 | 28.75 | 1,251,719 | +0.04(+0.13%) |
Aug 26, 2008 | 28.29 | 28.76 | 27.96 | 28.71 | 2,026,291 | +0.19(+0.68%) |
Aug 25, 2008 | 29.17 | 29.57 | 28.24 | 28.52 | 2,178,240 | -0.93(-3.17%) |
Aug 22, 2008 | 28.67 | 29.48 | 28.65 | 29.45 | 0 | +0.95(+3.32%) |
Aug 21, 2008 | 28.95 | 28.95 | 28.08 | 28.50 | 4,127,288 | -0.60(-2.06%) |
Aug 20, 2008 | 29.65 | 29.80 | 28.17 | 29.10 | 6,331,420 | -0.64(-2.14%) |
Aug 19, 2008 | 31.00 | 31.02 | 29.60 | 29.74 | 4,807,587 | -1.68(-5.35%) |
Aug 18, 2008 | 31.58 | 31.82 | 30.96 | 31.42 | 4,630,238 | -0.09(-0.28%) |
Aug 15, 2008 | 30.52 | 31.51 | 30.17 | 31.51 | 0 | +0.90(+2.93%) |
Aug 14, 2008 | 29.94 | 31.24 | 29.49 | 30.61 | 3,612,311 | +0.32(+1.05%) |
Aug 13, 2008 | 30.50 | 30.60 | 29.49 | 30.29 | 3,375,750 | -0.36(-1.18%) |
Aug 12, 2008 | 31.46 | 31.63 | 30.59 | 30.66 | 3,615,040 | -0.84(-2.68%) |
Aug 11, 2008 | 30.97 | 32.47 | 30.52 | 31.50 | 6,839,571 | +0.59(+1.92%) |
Aug 08, 2008 | 29.76 | 31.09 | 29.40 | 30.91 | 6,772,437 | +1.27(+4.30%) |
Aug 07, 2008 | 29.71 | 30.34 | 28.92 | 29.63 | 4,166,059 | -0.46(-1.53%) |
Aug 06, 2008 | 29.31 | 30.29 | 28.91 | 30.09 | 3,917,369 | +0.54(+1.83%) |
Aug 05, 2008 | 28.26 | 29.69 | 28.20 | 29.55 | 4,735,736 | +1.55(+5.55%) |
Aug 04, 2008 | 27.91 | 28.28 | 27.57 | 28.00 | 2,603,452 | -0.03(-0.11%) |