Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.18 | 16.11 | 14.87 | 15.62 | 25,494,978 | -0.14(-0.90%) |
Oct 30, 2008 | 15.73 | 15.98 | 14.63 | 15.77 | 31,393,644 | +0.88(+5.94%) |
Oct 29, 2008 | 14.67 | 15.87 | 14.53 | 14.88 | 29,385,334 | +0.47(+3.29%) |
Oct 28, 2008 | 13.75 | 14.49 | 12.25 | 14.41 | 33,275,522 | +1.24(+9.41%) |
Oct 27, 2008 | 14.30 | 14.68 | 13.11 | 13.17 | 26,073,312 | -1.56(-10.56%) |
Oct 24, 2008 | 13.22 | 14.99 | 13.11 | 14.72 | 32,887,704 | -0.07(-0.48%) |
Oct 23, 2008 | 14.21 | 15.02 | 13.50 | 14.79 | 34,870,584 | +0.87(+6.24%) |
Oct 22, 2008 | 15.78 | 15.83 | 13.47 | 13.93 | 33,585,664 | -2.46(-14.99%) |
Oct 21, 2008 | 16.05 | 17.39 | 15.67 | 16.38 | 34,590,212 | -0.04(-0.24%) |
Oct 20, 2008 | 17.34 | 17.79 | 15.12 | 16.42 | 39,901,996 | +2.01(+13.91%) |
Oct 17, 2008 | 13.61 | 15.69 | 13.07 | 14.42 | 37,552,360 | +0.44(+3.16%) |
Oct 16, 2008 | 14.23 | 14.67 | 12.77 | 13.97 | 50,520,760 | +0.01(+0.06%) |
Oct 15, 2008 | 16.11 | 16.14 | 13.89 | 13.97 | 36,693,096 | -2.88(-17.10%) |
Oct 14, 2008 | 18.20 | 18.54 | 15.81 | 16.85 | 38,709,488 | -0.13(-0.79%) |
Oct 13, 2008 | 14.80 | 17.25 | 14.16 | 16.98 | 40,944,364 | +3.24(+23.55%) |
Oct 10, 2008 | 13.71 | 15.10 | 12.28 | 13.74 | 55,191,672 | -1.21(-8.08%) |
Oct 09, 2008 | 17.22 | 17.60 | 14.93 | 14.95 | 40,149,876 | -1.62(-9.77%) |
Oct 08, 2008 | 16.68 | 17.81 | 15.23 | 16.57 | 59,710,756 | -0.63(-3.67%) |
Oct 07, 2008 | 20.16 | 20.79 | 16.97 | 17.20 | 51,697,964 | -2.25(-11.57%) |
Oct 06, 2008 | 20.76 | 21.19 | 17.41 | 19.45 | 53,954,740 | -1.71(-8.06%) |
Oct 03, 2008 | 22.05 | 22.80 | 20.90 | 21.16 | 0 | -0.58(-2.65%) |
Oct 02, 2008 | 23.63 | 23.63 | 21.47 | 21.73 | 34,705,256 | -2.20(-9.20%) |
Oct 01, 2008 | 25.14 | 25.33 | 23.39 | 23.94 | 28,552,118 | -1.63(-6.39%) |
Sep 30, 2008 | 24.44 | 25.88 | 24.00 | 25.57 | 23,030,896 | +1.66(+6.93%) |
Sep 29, 2008 | 26.05 | 26.34 | 22.89 | 23.91 | 31,496,788 | -2.93(-10.91%) |
Sep 26, 2008 | 26.77 | 27.10 | 25.97 | 26.84 | 0 | -0.54(-1.96%) |
Sep 25, 2008 | 27.71 | 27.78 | 26.92 | 27.38 | 23,604,154 | -0.23(-0.83%) |
Sep 24, 2008 | 27.99 | 28.27 | 27.28 | 27.61 | 16,983,218 | -0.17(-0.63%) |
Sep 23, 2008 | 29.35 | 29.44 | 27.41 | 27.78 | 30,686,328 | -1.74(-5.91%) |
Sep 22, 2008 | 29.93 | 30.46 | 29.38 | 29.53 | 24,655,562 | -0.17(-0.58%) |
Sep 19, 2008 | 28.41 | 30.28 | 27.43 | 29.70 | 0 | +2.34(+8.57%) |
Sep 18, 2008 | 27.96 | 28.42 | 26.68 | 27.36 | 32,776,816 | +0.05(+0.17%) |
Sep 17, 2008 | 28.30 | 28.64 | 26.99 | 27.31 | 30,264,230 | -0.82(-2.92%) |
Sep 16, 2008 | 26.50 | 28.25 | 25.83 | 28.13 | 33,586,712 | +1.02(+3.76%) |
Sep 15, 2008 | 28.47 | 28.85 | 26.85 | 27.11 | 25,767,790 | -2.34(-7.94%) |
Sep 12, 2008 | 28.42 | 29.84 | 28.14 | 29.45 | 24,980,690 | +1.09(+3.84%) |
Sep 11, 2008 | 27.95 | 28.40 | 27.22 | 28.36 | 29,091,136 | +0.27(+0.96%) |
Sep 10, 2008 | 27.70 | 28.28 | 27.11 | 28.09 | 32,715,576 | +0.62(+2.24%) |
Sep 09, 2008 | 29.50 | 29.62 | 27.26 | 27.47 | 38,536,992 | -2.46(-8.20%) |
Sep 08, 2008 | 31.71 | 32.07 | 29.49 | 29.93 | 30,698,264 | -1.15(-3.71%) |
Sep 05, 2008 | 31.48 | 31.67 | 30.02 | 31.08 | 0 | -0.60(-1.89%) |
Sep 04, 2008 | 32.53 | 32.80 | 31.16 | 31.68 | 18,905,080 | -0.95(-2.90%) |
Sep 03, 2008 | 33.47 | 33.74 | 32.03 | 32.63 | 22,144,718 | -1.11(-3.30%) |
Sep 02, 2008 | 33.44 | 36.81 | 33.24 | 33.74 | 22,127,926 | -0.95(-2.73%) |
Aug 29, 2008 | 35.56 | 35.57 | 34.69 | 34.69 | 0 | -0.45(-1.28%) |
Aug 28, 2008 | 36.47 | 36.55 | 34.82 | 35.14 | 19,875,772 | -0.99(-2.75%) |
Aug 27, 2008 | 36.51 | 36.52 | 35.54 | 36.13 | 14,276,870 | +0.21(+0.59%) |
Aug 26, 2008 | 36.00 | 36.44 | 35.49 | 35.92 | 11,560,052 | +0.35(+0.98%) |
Aug 25, 2008 | 35.86 | 36.28 | 35.22 | 35.57 | 11,261,992 | -0.32(-0.88%) |
Aug 22, 2008 | 36.25 | 36.32 | 35.49 | 35.89 | 0 | -0.39(-1.09%) |
Aug 21, 2008 | 36.16 | 36.51 | 35.60 | 36.28 | 19,847,788 | +0.62(+1.75%) |
Aug 20, 2008 | 35.37 | 35.71 | 34.74 | 35.66 | 18,347,820 | +0.89(+2.57%) |
Aug 19, 2008 | 33.75 | 35.12 | 33.75 | 34.77 | 17,463,804 | +0.84(+2.49%) |
Aug 18, 2008 | 34.60 | 34.85 | 33.66 | 33.92 | 15,153,231 | -0.51(-1.47%) |
Aug 15, 2008 | 34.82 | 34.83 | 33.94 | 34.43 | 0 | -0.76(-2.15%) |
Aug 14, 2008 | 35.38 | 35.75 | 34.58 | 35.19 | 13,000,819 | -0.41(-1.15%) |
Aug 13, 2008 | 34.34 | 35.72 | 34.28 | 35.60 | 17,720,574 | +1.43(+4.18%) |
Aug 12, 2008 | 34.41 | 34.99 | 33.78 | 34.17 | 14,695,051 | -0.16(-0.46%) |
Aug 11, 2008 | 34.29 | 34.66 | 33.85 | 34.33 | 21,021,002 | -0.03(-0.09%) |
Aug 08, 2008 | 35.25 | 35.27 | 33.48 | 34.36 | 19,356,504 | -1.06(-2.99%) |
Aug 07, 2008 | 35.68 | 36.12 | 34.88 | 35.42 | 17,807,378 | +0.01(+0.02%) |
Aug 06, 2008 | 34.21 | 35.52 | 33.80 | 35.41 | 20,588,044 | +1.14(+3.34%) |
Aug 05, 2008 | 33.82 | 34.37 | 33.20 | 34.26 | 24,906,346 | +0.02(+0.05%) |
Aug 04, 2008 | 36.10 | 36.17 | 33.48 | 34.25 | 24,236,590 | -1.86(-5.14%) |