Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 23.82 | 24.45 | 22.61 | 22.74 | 10,831,037 | -1.58(-6.50%) |
Oct 30, 2008 | 23.68 | 24.41 | 21.65 | 24.32 | 15,499,400 | +1.58(+6.95%) |
Oct 29, 2008 | 21.25 | 23.36 | 20.78 | 22.74 | 20,014,568 | +2.36(+11.58%) |
Oct 28, 2008 | 18.88 | 20.39 | 17.93 | 20.38 | 16,522,396 | +2.24(+12.35%) |
Oct 27, 2008 | 19.84 | 20.60 | 17.80 | 18.14 | 18,329,508 | -1.75(-8.80%) |
Oct 24, 2008 | 17.27 | 20.64 | 17.27 | 19.89 | 0 | +1.08(+5.74%) |
Oct 23, 2008 | 19.36 | 21.52 | 18.11 | 18.81 | 27,007,892 | -1.36(-6.74%) |
Oct 22, 2008 | 22.57 | 22.57 | 19.86 | 20.17 | 20,883,448 | -3.46(-14.64%) |
Oct 21, 2008 | 25.30 | 25.40 | 23.58 | 23.63 | 13,092,503 | -2.88(-10.86%) |
Oct 20, 2008 | 24.48 | 26.63 | 23.54 | 26.51 | 11,551,163 | +2.90(+12.28%) |
Oct 17, 2008 | 23.62 | 27.24 | 22.90 | 23.61 | 0 | -0.97(-3.95%) |
Oct 16, 2008 | 27.83 | 27.96 | 24.22 | 24.58 | 30,226,604 | -2.76(-10.10%) |
Oct 15, 2008 | 29.38 | 30.40 | 26.95 | 27.34 | 15,808,730 | -2.44(-8.19%) |
Oct 14, 2008 | 29.00 | 30.57 | 28.50 | 29.78 | 23,710,220 | +1.66(+5.90%) |
Oct 13, 2008 | 31.35 | 31.66 | 26.26 | 28.12 | 24,002,884 | -1.91(-6.36%) |
Oct 10, 2008 | 33.97 | 35.48 | 29.71 | 30.03 | 0 | -4.96(-14.18%) |
Oct 09, 2008 | 34.70 | 35.84 | 33.66 | 34.99 | 16,455,545 | -0.72(-2.02%) |
Oct 08, 2008 | 31.81 | 35.72 | 31.38 | 35.71 | 29,923,692 | +5.21(+17.08%) |
Oct 07, 2008 | 31.39 | 32.12 | 30.02 | 30.50 | 26,459,196 | +0.49(+1.63%) |
Oct 06, 2008 | 33.10 | 34.33 | 28.07 | 30.01 | 27,594,014 | -2.08(-6.48%) |
Oct 03, 2008 | 31.46 | 34.01 | 30.95 | 32.09 | 0 | +0.16(+0.50%) |
Oct 02, 2008 | 35.81 | 36.00 | 31.55 | 31.93 | 26,294,036 | -5.43(-14.53%) |
Oct 01, 2008 | 36.71 | 39.23 | 36.38 | 37.36 | 21,208,508 | +0.62(+1.69%) |
Sep 30, 2008 | 38.19 | 38.19 | 36.28 | 36.74 | 17,375,506 | -1.94(-5.02%) |
Sep 29, 2008 | 36.81 | 39.59 | 35.93 | 38.68 | 30,249,600 | +1.68(+4.54%) |
Sep 26, 2008 | 37.37 | 38.43 | 36.50 | 37.00 | 0 | +0.50(+1.37%) |
Sep 25, 2008 | 38.05 | 39.08 | 36.26 | 36.50 | 16,025,580 | -1.97(-5.12%) |
Sep 24, 2008 | 38.24 | 38.95 | 37.13 | 38.47 | 15,335,606 | +1.22(+3.28%) |
Sep 23, 2008 | 38.35 | 38.81 | 36.39 | 37.25 | 21,332,876 | -0.89(-2.33%) |
Sep 22, 2008 | 36.52 | 39.59 | 36.43 | 38.14 | 26,399,220 | +3.04(+8.66%) |
Sep 19, 2008 | 31.07 | 35.10 | 31.06 | 35.10 | 0 | +3.19(+10.00%) |
Sep 18, 2008 | 34.14 | 35.73 | 31.54 | 31.91 | 43,560,616 | -0.60(-1.85%) |
Sep 17, 2008 | 28.75 | 33.55 | 28.28 | 32.51 | 39,328,072 | +3.73(+12.96%) |
Sep 16, 2008 | 26.77 | 29.00 | 26.48 | 28.78 | 20,283,628 | +0.84(+3.01%) |
Sep 15, 2008 | 29.61 | 29.85 | 27.41 | 27.94 | 18,183,928 | -1.63(-5.51%) |
Sep 12, 2008 | 27.57 | 29.79 | 27.24 | 29.57 | 0 | +2.93(+11.00%) |
Sep 11, 2008 | 27.45 | 27.63 | 26.02 | 26.64 | 18,463,580 | -0.95(-3.44%) |
Sep 10, 2008 | 26.94 | 28.06 | 26.71 | 27.59 | 22,168,996 | +0.99(+3.72%) |
Sep 09, 2008 | 28.62 | 28.64 | 26.60 | 26.60 | 25,495,824 | -2.81(-9.55%) |
Sep 08, 2008 | 31.89 | 31.99 | 29.38 | 29.41 | 12,703,276 | -1.53(-4.95%) |
Sep 05, 2008 | 31.26 | 31.50 | 30.28 | 30.94 | 0 | +0.37(+1.21%) |
Sep 04, 2008 | 31.82 | 32.07 | 30.29 | 30.57 | 11,079,550 | -0.83(-2.64%) |
Sep 03, 2008 | 32.75 | 33.09 | 30.94 | 31.40 | 14,497,804 | -1.51(-4.59%) |
Sep 02, 2008 | 32.95 | 33.30 | 32.00 | 32.91 | 12,643,304 | -1.82(-5.24%) |
Aug 29, 2008 | 35.55 | 35.55 | 34.53 | 34.73 | 0 | -0.29(-0.83%) |
Aug 28, 2008 | 36.42 | 36.44 | 34.48 | 35.02 | 7,776,580 | -0.48(-1.35%) |
Aug 27, 2008 | 35.21 | 35.50 | 34.76 | 35.50 | 7,369,528 | +1.19(+3.47%) |
Aug 26, 2008 | 34.32 | 35.00 | 34.19 | 34.31 | 5,786,229 | -0.10(-0.29%) |
Aug 25, 2008 | 34.61 | 35.35 | 34.07 | 34.41 | 4,838,941 | -0.35(-1.01%) |
Aug 22, 2008 | 35.34 | 35.35 | 34.30 | 34.76 | 0 | -1.23(-3.42%) |
Aug 21, 2008 | 35.35 | 36.47 | 35.35 | 35.99 | 14,683,553 | +2.28(+6.76%) |
Aug 20, 2008 | 33.90 | 34.49 | 33.08 | 33.71 | 11,043,042 | +0.27(+0.81%) |
Aug 19, 2008 | 32.45 | 34.23 | 32.41 | 33.44 | 11,263,419 | +0.43(+1.30%) |
Aug 18, 2008 | 33.00 | 33.41 | 32.50 | 33.01 | 9,976,672 | +0.85(+2.64%) |
Aug 15, 2008 | 33.06 | 33.06 | 31.72 | 32.16 | 0 | -1.42(-4.23%) |
Aug 14, 2008 | 34.67 | 35.15 | 33.51 | 33.58 | 11,012,343 | -1.67(-4.74%) |
Aug 13, 2008 | 33.90 | 35.45 | 33.55 | 35.25 | 17,011,106 | +1.66(+4.94%) |
Aug 12, 2008 | 33.18 | 33.82 | 32.42 | 33.59 | 17,485,452 | +0.82(+2.50%) |
Aug 11, 2008 | 35.20 | 35.25 | 32.23 | 32.77 | 19,813,572 | -2.43(-6.90%) |
Aug 08, 2008 | 35.43 | 35.55 | 34.62 | 35.20 | 12,421,642 | -1.08(-2.98%) |
Aug 07, 2008 | 37.21 | 37.38 | 35.90 | 36.28 | 10,589,986 | -0.68(-1.84%) |
Aug 06, 2008 | 37.55 | 38.33 | 36.87 | 36.96 | 12,049,748 | -0.10(-0.27%) |
Aug 05, 2008 | 39.05 | 39.05 | 36.88 | 37.06 | 14,530,723 | -2.96(-7.40%) |
Aug 04, 2008 | 40.01 | 40.96 | 39.50 | 40.02 | 7,488,890 | -0.56(-1.38%) |