Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.02 | 15.94 | 14.72 | 15.46 | 25,764,880 | -0.14(-0.90%) |
Oct 30, 2008 | 15.56 | 15.81 | 14.48 | 15.60 | 31,725,992 | +0.88(+5.94%) |
Oct 29, 2008 | 14.51 | 15.70 | 14.38 | 14.73 | 29,696,422 | +0.47(+3.29%) |
Oct 28, 2008 | 13.61 | 14.34 | 12.12 | 14.26 | 33,627,792 | +1.23(+9.41%) |
Oct 27, 2008 | 14.15 | 14.53 | 12.98 | 13.03 | 26,349,336 | -1.54(-10.56%) |
Oct 24, 2008 | 13.09 | 14.84 | 12.98 | 14.57 | 33,235,870 | -0.07(-0.48%) |
Oct 23, 2008 | 14.06 | 14.86 | 13.36 | 14.64 | 35,239,740 | +0.86(+6.24%) |
Oct 22, 2008 | 15.62 | 15.66 | 13.33 | 13.78 | 33,941,216 | -2.43(-14.99%) |
Oct 21, 2008 | 15.88 | 17.21 | 15.51 | 16.21 | 34,956,400 | -0.04(-0.24%) |
Oct 20, 2008 | 17.16 | 17.60 | 14.96 | 16.25 | 40,324,416 | +1.98(+13.91%) |
Oct 17, 2008 | 13.47 | 15.53 | 12.94 | 14.26 | 37,949,904 | +0.44(+3.16%) |
Oct 16, 2008 | 14.08 | 14.51 | 12.63 | 13.83 | 51,055,596 | +0.01(+0.06%) |
Oct 15, 2008 | 15.94 | 15.98 | 13.75 | 13.82 | 37,081,544 | -2.85(-17.10%) |
Oct 14, 2008 | 18.01 | 18.34 | 15.64 | 16.67 | 39,119,284 | -0.13(-0.79%) |
Oct 13, 2008 | 14.65 | 17.07 | 14.01 | 16.80 | 41,377,820 | +3.20(+23.55%) |
Oct 10, 2008 | 13.56 | 14.94 | 12.15 | 13.60 | 55,775,956 | -1.20(-8.08%) |
Oct 09, 2008 | 17.04 | 17.41 | 14.77 | 14.80 | 40,574,924 | -1.60(-9.77%) |
Oct 08, 2008 | 16.51 | 17.62 | 15.07 | 16.40 | 60,342,884 | -0.62(-3.67%) |
Oct 07, 2008 | 19.95 | 20.57 | 16.79 | 17.02 | 52,245,264 | -2.23(-11.57%) |
Oct 06, 2008 | 20.55 | 20.97 | 17.23 | 19.25 | 54,525,932 | -1.69(-8.06%) |
Oct 03, 2008 | 21.82 | 22.56 | 20.68 | 20.94 | 0 | -0.57(-2.65%) |
Oct 02, 2008 | 23.38 | 23.38 | 21.25 | 21.51 | 35,072,660 | -2.18(-9.20%) |
Oct 01, 2008 | 24.87 | 25.07 | 23.15 | 23.69 | 28,854,384 | -1.62(-6.39%) |
Sep 30, 2008 | 24.19 | 25.61 | 23.75 | 25.30 | 23,274,712 | +1.64(+6.93%) |
Sep 29, 2008 | 25.78 | 26.07 | 22.66 | 23.66 | 31,830,228 | -2.90(-10.91%) |
Sep 26, 2008 | 26.49 | 26.82 | 25.70 | 26.56 | 0 | -0.53(-1.96%) |
Sep 25, 2008 | 27.42 | 27.49 | 26.64 | 27.09 | 23,854,038 | -0.23(-0.83%) |
Sep 24, 2008 | 27.69 | 27.98 | 27.00 | 27.32 | 17,163,010 | -0.17(-0.63%) |
Sep 23, 2008 | 29.05 | 29.13 | 27.12 | 27.49 | 31,011,188 | -1.73(-5.91%) |
Sep 22, 2008 | 29.62 | 30.14 | 29.08 | 29.22 | 24,916,578 | -0.17(-0.58%) |
Sep 19, 2008 | 28.12 | 29.96 | 27.15 | 29.39 | 0 | +2.32(+8.57%) |
Sep 18, 2008 | 27.66 | 28.12 | 26.40 | 27.07 | 33,123,808 | +0.05(+0.17%) |
Sep 17, 2008 | 28.00 | 28.34 | 26.71 | 27.02 | 30,584,620 | -0.81(-2.92%) |
Sep 16, 2008 | 26.23 | 27.95 | 25.56 | 27.83 | 33,942,276 | +1.01(+3.76%) |
Sep 15, 2008 | 28.17 | 28.55 | 26.57 | 26.83 | 26,040,580 | -2.31(-7.94%) |
Sep 12, 2008 | 28.12 | 29.53 | 27.84 | 29.14 | 25,245,148 | +1.08(+3.84%) |
Sep 11, 2008 | 27.65 | 28.10 | 26.94 | 28.06 | 29,399,108 | +0.27(+0.96%) |
Sep 10, 2008 | 27.40 | 27.98 | 26.83 | 27.80 | 33,061,920 | +0.61(+2.24%) |
Sep 09, 2008 | 29.19 | 29.31 | 26.98 | 27.19 | 38,944,964 | -2.43(-8.20%) |
Sep 08, 2008 | 31.38 | 31.73 | 29.18 | 29.62 | 31,023,250 | -1.14(-3.71%) |
Sep 05, 2008 | 31.15 | 31.34 | 29.70 | 30.76 | 0 | -0.59(-1.89%) |
Sep 04, 2008 | 32.19 | 32.45 | 30.83 | 31.35 | 19,105,218 | -0.94(-2.90%) |
Sep 03, 2008 | 33.12 | 33.39 | 31.69 | 32.29 | 22,379,152 | -1.10(-3.30%) |
Sep 02, 2008 | 33.09 | 36.42 | 32.90 | 33.39 | 22,362,184 | -0.94(-2.73%) |
Aug 29, 2008 | 35.19 | 35.19 | 34.33 | 34.33 | 0 | -0.45(-1.28%) |
Aug 28, 2008 | 36.08 | 36.17 | 34.45 | 34.77 | 20,086,186 | -0.91(-2.56%) |
Aug 27, 2008 | 36.06 | 36.07 | 35.10 | 35.69 | 14,456,440 | +0.21(+0.59%) |
Aug 26, 2008 | 35.55 | 35.99 | 35.05 | 35.48 | 11,705,451 | +0.34(+0.98%) |
Aug 25, 2008 | 35.41 | 35.83 | 34.78 | 35.13 | 11,403,642 | -0.31(-0.88%) |
Aug 22, 2008 | 35.80 | 35.87 | 35.05 | 35.44 | 0 | -0.39(-1.09%) |
Aug 21, 2008 | 35.71 | 36.05 | 35.16 | 35.83 | 20,097,428 | +0.62(+1.75%) |
Aug 20, 2008 | 34.93 | 35.26 | 34.31 | 35.22 | 18,578,594 | +0.88(+2.57%) |
Aug 19, 2008 | 33.33 | 34.69 | 33.33 | 34.34 | 17,683,458 | +0.83(+2.49%) |
Aug 18, 2008 | 34.17 | 34.41 | 33.24 | 33.50 | 15,343,824 | -0.50(-1.47%) |
Aug 15, 2008 | 34.39 | 34.40 | 33.52 | 34.00 | 0 | -0.75(-2.15%) |
Aug 14, 2008 | 34.94 | 35.30 | 34.15 | 34.75 | 13,164,339 | -0.41(-1.15%) |
Aug 13, 2008 | 33.92 | 35.28 | 33.85 | 35.16 | 17,943,460 | +1.41(+4.18%) |
Aug 12, 2008 | 33.98 | 34.56 | 33.36 | 33.74 | 14,879,881 | -0.16(-0.46%) |
Aug 11, 2008 | 33.86 | 34.23 | 33.43 | 33.90 | 21,285,398 | -0.03(-0.09%) |
Aug 08, 2008 | 34.81 | 34.84 | 33.07 | 33.93 | 19,599,964 | -1.04(-2.99%) |
Aug 07, 2008 | 35.24 | 35.67 | 34.45 | 34.98 | 18,031,354 | +0.01(+0.02%) |
Aug 06, 2008 | 33.78 | 35.08 | 33.38 | 34.97 | 20,846,994 | +1.13(+3.34%) |
Aug 05, 2008 | 33.40 | 33.95 | 32.79 | 33.84 | 25,219,612 | +0.02(+0.05%) |
Aug 04, 2008 | 35.65 | 35.72 | 33.07 | 33.82 | 24,541,430 | -1.83(-5.14%) |