Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.90 | 19.74 | 17.90 | 19.42 | 3,670,875 | +1.40(+7.74%) |
Oct 30, 2008 | 18.28 | 18.85 | 17.21 | 18.03 | 4,353,575 | +0.23(+1.27%) |
Oct 29, 2008 | 17.39 | 18.74 | 16.92 | 17.80 | 3,402,372 | +0.32(+1.86%) |
Oct 28, 2008 | 16.56 | 17.48 | 15.50 | 17.48 | 4,443,532 | +1.35(+8.35%) |
Oct 27, 2008 | 16.71 | 17.68 | 16.13 | 16.13 | 2,680,389 | -1.09(-6.34%) |
Oct 24, 2008 | 15.72 | 18.03 | 14.59 | 17.22 | 3,295,993 | -0.54(-3.04%) |
Oct 23, 2008 | 19.42 | 19.42 | 16.32 | 17.76 | 6,485,291 | -1.45(-7.57%) |
Oct 22, 2008 | 21.26 | 21.26 | 18.50 | 19.22 | 3,635,655 | -2.30(-10.69%) |
Oct 21, 2008 | 21.92 | 22.61 | 21.07 | 21.52 | 2,265,804 | -0.45(-2.06%) |
Oct 20, 2008 | 21.72 | 22.11 | 20.88 | 21.97 | 2,703,143 | +1.21(+5.82%) |
Oct 17, 2008 | 19.92 | 22.36 | 19.10 | 20.76 | 0 | +0.72(+3.58%) |
Oct 16, 2008 | 19.73 | 20.15 | 17.57 | 20.04 | 4,830,160 | +1.13(+5.98%) |
Oct 15, 2008 | 21.85 | 21.89 | 18.82 | 18.91 | 3,548,428 | -3.69(-16.31%) |
Oct 14, 2008 | 24.56 | 24.56 | 21.99 | 22.60 | 6,375,510 | -0.14(-0.61%) |
Oct 13, 2008 | 20.88 | 22.74 | 19.37 | 22.74 | 6,948,314 | +4.33(+23.49%) |
Oct 10, 2008 | 18.18 | 19.34 | 16.15 | 18.41 | 8,655,689 | -0.40(-2.14%) |
Oct 09, 2008 | 20.34 | 20.45 | 18.43 | 18.81 | 8,239,920 | +0.42(+2.30%) |
Oct 08, 2008 | 18.26 | 19.46 | 17.20 | 18.39 | 5,783,151 | -0.19(-1.01%) |
Oct 07, 2008 | 20.02 | 20.27 | 17.94 | 18.58 | 9,598,666 | -0.97(-4.98%) |
Oct 06, 2008 | 19.53 | 20.37 | 17.89 | 19.55 | 4,477,218 | -1.05(-5.11%) |
Oct 03, 2008 | 22.57 | 24.45 | 20.17 | 20.60 | 0 | -1.61(-7.26%) |
Oct 02, 2008 | 24.56 | 24.58 | 21.04 | 22.22 | 6,031,998 | -2.18(-8.94%) |
Oct 01, 2008 | 26.27 | 26.40 | 24.18 | 24.40 | 3,066,500 | -2.15(-8.11%) |
Sep 30, 2008 | 23.94 | 26.55 | 23.72 | 26.55 | 4,378,544 | +3.37(+14.55%) |
Sep 29, 2008 | 26.92 | 27.07 | 22.41 | 23.18 | 5,739,257 | -4.40(-15.97%) |
Sep 26, 2008 | 27.63 | 27.86 | 26.65 | 27.58 | 0 | -0.63(-2.23%) |
Sep 25, 2008 | 28.49 | 29.01 | 27.78 | 28.21 | 2,396,634 | -0.09(-0.31%) |
Sep 24, 2008 | 28.03 | 28.89 | 27.16 | 28.30 | 1,629,973 | +0.39(+1.41%) |
Sep 23, 2008 | 29.09 | 29.46 | 27.39 | 27.91 | 2,184,489 | -1.26(-4.31%) |
Sep 22, 2008 | 29.97 | 30.83 | 29.02 | 29.16 | 2,120,115 | -1.41(-4.60%) |
Sep 19, 2008 | 29.88 | 30.95 | 28.91 | 30.57 | 0 | +1.70(+5.89%) |
Sep 18, 2008 | 27.36 | 28.89 | 26.45 | 28.87 | 5,531,001 | +1.99(+7.39%) |
Sep 17, 2008 | 27.65 | 28.80 | 26.29 | 26.88 | 3,786,031 | -1.30(-4.60%) |
Sep 16, 2008 | 26.71 | 28.48 | 26.11 | 28.18 | 3,758,227 | +0.66(+2.39%) |
Sep 15, 2008 | 26.15 | 28.21 | 26.14 | 27.52 | 3,617,079 | -0.97(-3.41%) |
Sep 12, 2008 | 26.70 | 28.85 | 26.35 | 28.50 | 4,686,510 | +1.41(+5.19%) |
Sep 11, 2008 | 25.63 | 27.10 | 23.93 | 27.09 | 5,349,308 | +1.20(+4.63%) |
Sep 10, 2008 | 25.14 | 26.44 | 24.64 | 25.89 | 4,058,570 | +0.85(+3.38%) |
Sep 09, 2008 | 27.89 | 27.89 | 24.43 | 25.05 | 5,214,325 | -2.75(-9.90%) |
Sep 08, 2008 | 28.70 | 29.20 | 27.07 | 27.80 | 2,913,531 | +0.20(+0.71%) |
Sep 05, 2008 | 27.41 | 27.81 | 26.38 | 27.60 | 0 | +0.25(+0.90%) |
Sep 04, 2008 | 28.64 | 28.92 | 26.64 | 27.36 | 3,525,748 | -1.60(-5.53%) |
Sep 03, 2008 | 30.17 | 30.17 | 28.57 | 28.96 | 3,096,928 | -0.97(-3.25%) |
Sep 02, 2008 | 31.46 | 31.46 | 28.35 | 29.93 | 6,089,655 | -1.46(-4.66%) |
Aug 29, 2008 | 31.70 | 32.04 | 31.17 | 31.40 | 0 | -0.50(-1.57%) |
Aug 28, 2008 | 32.10 | 32.27 | 31.52 | 31.90 | 3,731,741 | -0.06(-0.18%) |
Aug 27, 2008 | 31.53 | 32.23 | 31.53 | 31.96 | 1,879,428 | +0.47(+1.50%) |
Aug 26, 2008 | 31.35 | 32.11 | 31.12 | 31.48 | 1,613,618 | +0.25(+0.79%) |
Aug 25, 2008 | 32.40 | 32.40 | 30.77 | 31.24 | 1,641,129 | -1.37(-4.19%) |
Aug 22, 2008 | 32.54 | 33.01 | 32.05 | 32.61 | 0 | -0.19(-0.57%) |
Aug 21, 2008 | 32.05 | 33.02 | 32.00 | 32.79 | 1,262,126 | +0.51(+1.58%) |
Aug 20, 2008 | 31.96 | 32.28 | 31.61 | 32.28 | 1,029,680 | +0.44(+1.39%) |
Aug 19, 2008 | 32.63 | 32.80 | 31.35 | 31.84 | 1,700,340 | -0.69(-2.12%) |
Aug 18, 2008 | 32.93 | 33.03 | 32.13 | 32.53 | 1,504,874 | -0.24(-0.72%) |
Aug 15, 2008 | 33.49 | 33.67 | 32.53 | 32.76 | 0 | -0.60(-1.80%) |
Aug 14, 2008 | 32.44 | 33.48 | 32.10 | 33.36 | 1,934,344 | +0.73(+2.23%) |
Aug 13, 2008 | 32.51 | 32.76 | 31.66 | 32.63 | 2,936,827 | -0.04(-0.12%) |
Aug 12, 2008 | 32.18 | 32.84 | 31.55 | 32.67 | 3,173,232 | +0.61(+1.90%) |
Aug 11, 2008 | 34.40 | 34.40 | 31.71 | 32.06 | 4,735,071 | -2.56(-7.38%) |
Aug 08, 2008 | 32.80 | 34.79 | 32.41 | 34.62 | 5,468,100 | +1.69(+5.13%) |
Aug 07, 2008 | 31.68 | 33.85 | 31.55 | 32.93 | 4,662,713 | +0.89(+2.79%) |
Aug 06, 2008 | 30.22 | 33.18 | 30.22 | 32.03 | 5,670,893 | +1.90(+6.29%) |
Aug 05, 2008 | 29.18 | 30.71 | 29.18 | 30.14 | 3,103,453 | +1.05(+3.62%) |
Aug 04, 2008 | 30.79 | 31.01 | 28.59 | 29.09 | 2,923,470 | -1.63(-5.31%) |