Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.91 | 21.11 | 19.04 | 20.41 | 3,314,824 | +0.50(+2.51%) |
Oct 30, 2008 | 19.14 | 20.01 | 18.37 | 19.91 | 3,233,182 | +1.72(+9.49%) |
Oct 29, 2008 | 17.69 | 19.13 | 16.94 | 18.18 | 3,746,746 | +1.50(+8.98%) |
Oct 28, 2008 | 15.56 | 16.68 | 14.55 | 16.68 | 3,531,418 | +1.73(+11.58%) |
Oct 27, 2008 | 16.01 | 16.37 | 14.92 | 14.95 | 2,475,243 | -1.36(-8.31%) |
Oct 24, 2008 | 15.09 | 16.63 | 14.62 | 16.31 | 3,287,271 | -0.64(-3.79%) |
Oct 23, 2008 | 17.31 | 17.49 | 15.87 | 16.95 | 5,326,096 | +0.02(+0.11%) |
Oct 22, 2008 | 16.85 | 18.00 | 16.36 | 16.93 | 8,217,113 | -0.76(-4.30%) |
Oct 21, 2008 | 16.35 | 18.47 | 16.06 | 17.69 | 6,323,993 | +0.80(+4.72%) |
Oct 20, 2008 | 15.92 | 17.06 | 15.60 | 16.90 | 3,346,897 | +1.58(+10.33%) |
Oct 17, 2008 | 15.04 | 16.50 | 14.18 | 15.31 | 7,837,805 | -0.10(-0.66%) |
Oct 16, 2008 | 15.14 | 15.64 | 13.32 | 15.42 | 6,753,820 | +0.58(+3.89%) |
Oct 15, 2008 | 17.49 | 17.69 | 14.60 | 14.84 | 5,250,216 | -3.53(-19.23%) |
Oct 14, 2008 | 19.04 | 19.53 | 17.58 | 18.37 | 6,830,715 | +0.23(+1.28%) |
Oct 13, 2008 | 15.77 | 18.25 | 14.59 | 18.14 | 5,937,024 | +3.80(+26.50%) |
Oct 10, 2008 | 16.25 | 16.83 | 12.86 | 14.34 | 0 | -2.81(-16.37%) |
Oct 09, 2008 | 18.93 | 19.58 | 16.92 | 17.15 | 4,832,591 | -1.26(-6.85%) |
Oct 08, 2008 | 17.70 | 19.82 | 16.90 | 18.41 | 6,372,151 | +0.05(+0.29%) |
Oct 07, 2008 | 19.92 | 20.64 | 18.35 | 18.35 | 5,440,073 | -1.02(-5.28%) |
Oct 06, 2008 | 20.88 | 21.06 | 17.54 | 19.38 | 5,869,300 | -2.28(-10.52%) |
Oct 03, 2008 | 22.17 | 23.27 | 21.56 | 21.65 | 0 | -0.33(-1.51%) |
Oct 02, 2008 | 24.28 | 24.79 | 21.90 | 21.99 | 3,691,463 | -3.02(-12.06%) |
Oct 01, 2008 | 25.25 | 25.73 | 24.66 | 25.00 | 3,077,616 | -0.68(-2.66%) |
Sep 30, 2008 | 24.67 | 26.50 | 24.38 | 25.69 | 2,980,159 | +1.65(+6.88%) |
Sep 29, 2008 | 25.71 | 26.44 | 23.39 | 24.03 | 3,713,749 | -3.15(-11.59%) |
Sep 26, 2008 | 27.08 | 27.37 | 25.64 | 27.19 | 0 | -0.98(-3.46%) |
Sep 25, 2008 | 28.25 | 28.54 | 27.45 | 28.16 | 2,499,372 | -0.40(-1.42%) |
Sep 24, 2008 | 29.00 | 29.68 | 28.29 | 28.57 | 2,774,753 | -0.21(-0.74%) |
Sep 23, 2008 | 31.17 | 31.17 | 28.43 | 28.78 | 4,542,737 | -2.71(-8.59%) |
Sep 22, 2008 | 31.63 | 32.25 | 30.63 | 31.49 | 2,856,144 | +0.17(+0.53%) |
Sep 19, 2008 | 29.26 | 31.73 | 28.67 | 31.32 | 0 | +3.51(+12.64%) |
Sep 18, 2008 | 28.33 | 28.67 | 27.09 | 27.80 | 4,814,614 | +0.65(+2.41%) |
Sep 17, 2008 | 27.51 | 28.54 | 26.99 | 27.15 | 4,020,053 | -0.57(-2.04%) |
Sep 16, 2008 | 25.57 | 27.72 | 24.93 | 27.72 | 4,743,567 | +1.01(+3.76%) |
Sep 15, 2008 | 27.25 | 27.74 | 26.17 | 26.71 | 4,524,775 | -1.82(-6.38%) |
Sep 12, 2008 | 27.58 | 28.76 | 27.36 | 28.53 | 1,948,014 | +1.33(+4.88%) |
Sep 11, 2008 | 27.39 | 27.87 | 26.31 | 27.20 | 2,216,193 | -0.18(-0.65%) |
Sep 10, 2008 | 25.62 | 27.52 | 25.62 | 27.38 | 3,491,609 | +1.81(+7.07%) |
Sep 09, 2008 | 27.78 | 27.78 | 25.57 | 25.57 | 5,040,264 | -2.36(-8.43%) |
Sep 08, 2008 | 29.71 | 30.36 | 27.72 | 27.93 | 3,646,074 | -1.41(-4.80%) |
Sep 05, 2008 | 29.92 | 29.98 | 28.59 | 29.34 | 0 | -0.54(-1.81%) |
Sep 04, 2008 | 30.71 | 31.07 | 29.25 | 29.88 | 2,608,808 | -0.76(-2.47%) |
Sep 03, 2008 | 30.77 | 31.30 | 29.99 | 30.64 | 3,989,681 | -0.29(-0.94%) |
Sep 02, 2008 | 32.72 | 33.13 | 30.64 | 30.93 | 4,687,652 | -3.05(-8.96%) |
Aug 29, 2008 | 34.54 | 34.82 | 33.60 | 33.97 | 0 | -0.38(-1.11%) |
Aug 28, 2008 | 34.77 | 35.00 | 33.35 | 34.35 | 2,217,528 | -0.30(-0.88%) |
Aug 27, 2008 | 34.73 | 35.24 | 34.37 | 34.66 | 1,302,832 | +0.54(+1.57%) |
Aug 26, 2008 | 33.35 | 34.75 | 33.35 | 34.12 | 1,973,987 | +0.88(+2.65%) |
Aug 25, 2008 | 33.31 | 33.85 | 32.90 | 33.24 | 1,371,470 | -0.43(-1.27%) |
Aug 22, 2008 | 33.01 | 34.21 | 32.98 | 33.67 | 0 | -0.34(-1.00%) |
Aug 21, 2008 | 33.81 | 34.50 | 33.57 | 34.01 | 3,012,921 | +0.83(+2.51%) |
Aug 20, 2008 | 31.74 | 33.26 | 31.67 | 33.17 | 3,174,765 | +1.81(+5.76%) |
Aug 19, 2008 | 30.74 | 31.64 | 30.68 | 31.37 | 3,978,844 | +0.17(+0.53%) |
Aug 18, 2008 | 32.09 | 32.49 | 31.05 | 31.20 | 2,106,913 | -0.55(-1.72%) |
Aug 15, 2008 | 32.15 | 32.15 | 30.90 | 31.75 | 0 | -0.51(-1.57%) |
Aug 14, 2008 | 32.81 | 32.81 | 31.49 | 32.25 | 2,416,315 | -0.62(-1.88%) |
Aug 13, 2008 | 31.98 | 33.26 | 31.79 | 32.87 | 3,196,030 | +0.90(+2.81%) |
Aug 12, 2008 | 31.96 | 32.42 | 30.93 | 31.97 | 2,781,798 | +0.42(+1.32%) |
Aug 11, 2008 | 31.46 | 32.12 | 30.67 | 31.56 | 3,121,679 | +0.04(+0.11%) |
Aug 08, 2008 | 32.71 | 32.71 | 31.11 | 31.52 | 2,910,050 | -1.53(-4.62%) |
Aug 07, 2008 | 34.03 | 34.61 | 32.97 | 33.05 | 1,931,656 | -0.63(-1.87%) |
Aug 06, 2008 | 32.16 | 33.80 | 31.77 | 33.68 | 2,977,277 | +1.59(+4.97%) |
Aug 05, 2008 | 32.28 | 33.71 | 31.73 | 32.09 | 4,545,496 | -0.52(-1.59%) |
Aug 04, 2008 | 36.62 | 36.62 | 32.25 | 32.60 | 4,791,801 | -3.87(-10.60%) |