Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.41 | 15.57 | 14.60 | 14.69 | 15,423,884 | -1.05(-6.65%) |
Oct 30, 2008 | 15.82 | 16.44 | 13.86 | 15.74 | 23,716,982 | +0.80(+5.32%) |
Oct 29, 2008 | 13.67 | 15.21 | 13.44 | 14.94 | 23,418,200 | +1.93(+14.82%) |
Oct 28, 2008 | 12.36 | 13.04 | 11.42 | 13.01 | 20,811,042 | +1.16(+9.76%) |
Oct 27, 2008 | 13.25 | 13.78 | 11.82 | 11.86 | 20,450,764 | -1.54(-11.46%) |
Oct 24, 2008 | 10.90 | 13.41 | 10.90 | 13.39 | 26,765,050 | +1.28(+10.53%) |
Oct 23, 2008 | 12.52 | 14.09 | 11.89 | 12.12 | 27,754,640 | -1.07(-8.12%) |
Oct 22, 2008 | 14.94 | 14.95 | 13.04 | 13.19 | 23,191,376 | -2.50(-15.91%) |
Oct 21, 2008 | 16.37 | 17.04 | 15.68 | 15.68 | 14,362,840 | -1.82(-10.39%) |
Oct 20, 2008 | 16.52 | 17.76 | 15.96 | 17.50 | 15,927,814 | +1.68(+10.65%) |
Oct 17, 2008 | 15.32 | 16.73 | 14.61 | 15.82 | 22,581,232 | -0.41(-2.52%) |
Oct 16, 2008 | 18.50 | 18.67 | 15.26 | 16.22 | 31,296,910 | -1.94(-10.66%) |
Oct 15, 2008 | 19.92 | 20.59 | 18.15 | 18.16 | 17,378,896 | -2.00(-9.92%) |
Oct 14, 2008 | 20.28 | 20.82 | 19.19 | 20.16 | 24,503,222 | +0.72(+3.68%) |
Oct 13, 2008 | 20.94 | 21.30 | 18.70 | 19.44 | 16,606,464 | -0.67(-3.33%) |
Oct 10, 2008 | 23.00 | 24.40 | 18.77 | 20.11 | 32,074,524 | -3.19(-13.68%) |
Oct 09, 2008 | 23.42 | 24.07 | 22.88 | 23.30 | 18,959,150 | -1.12(-4.58%) |
Oct 08, 2008 | 21.34 | 24.42 | 21.18 | 24.42 | 38,294,188 | +4.02(+19.72%) |
Oct 07, 2008 | 20.90 | 21.45 | 20.02 | 20.40 | 22,775,438 | +0.67(+3.39%) |
Oct 06, 2008 | 22.01 | 22.65 | 17.84 | 19.73 | 32,403,294 | -1.32(-6.28%) |
Oct 03, 2008 | 20.48 | 22.69 | 20.47 | 21.05 | 22,115,758 | +0.13(+0.64%) |
Oct 02, 2008 | 24.33 | 24.76 | 20.75 | 20.92 | 26,733,830 | -4.43(-17.48%) |
Oct 01, 2008 | 25.06 | 26.65 | 24.75 | 25.35 | 17,690,362 | +0.45(+1.80%) |
Sep 30, 2008 | 25.41 | 25.70 | 24.50 | 24.90 | 15,860,208 | -1.39(-5.27%) |
Sep 29, 2008 | 26.37 | 27.41 | 24.85 | 26.29 | 23,305,004 | -0.07(-0.27%) |
Sep 26, 2008 | 27.55 | 28.56 | 25.93 | 26.36 | 0 | -0.82(-3.01%) |
Sep 25, 2008 | 28.67 | 28.88 | 26.97 | 27.18 | 21,735,970 | -1.68(-5.81%) |
Sep 24, 2008 | 28.73 | 29.21 | 27.75 | 28.85 | 19,557,716 | +0.87(+3.09%) |
Sep 23, 2008 | 28.53 | 28.93 | 27.17 | 27.99 | 26,887,716 | -0.58(-2.04%) |
Sep 22, 2008 | 26.39 | 29.06 | 26.39 | 28.57 | 27,420,400 | +3.24(+12.77%) |
Sep 19, 2008 | 24.00 | 25.33 | 22.92 | 25.33 | 0 | +2.20(+9.49%) |
Sep 18, 2008 | 25.28 | 26.14 | 22.48 | 23.14 | 38,530,028 | -0.94(-3.92%) |
Sep 17, 2008 | 21.97 | 24.64 | 21.48 | 24.08 | 36,458,148 | +2.39(+10.99%) |
Sep 16, 2008 | 20.93 | 21.83 | 20.07 | 21.70 | 22,686,716 | +0.33(+1.55%) |
Sep 15, 2008 | 23.07 | 23.33 | 21.08 | 21.37 | 24,197,184 | -1.50(-6.57%) |
Sep 12, 2008 | 21.00 | 22.99 | 20.77 | 22.87 | 23,870,352 | +2.76(+13.74%) |
Sep 11, 2008 | 20.52 | 20.91 | 19.46 | 20.11 | 21,995,880 | -0.69(-3.33%) |
Sep 10, 2008 | 20.04 | 20.90 | 19.52 | 20.80 | 23,463,004 | +0.96(+4.84%) |
Sep 09, 2008 | 21.20 | 21.20 | 19.84 | 19.84 | 26,054,082 | -1.88(-8.66%) |
Sep 08, 2008 | 23.73 | 23.89 | 21.65 | 21.72 | 15,741,798 | -1.27(-5.51%) |
Sep 05, 2008 | 23.74 | 23.80 | 22.33 | 22.99 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 24.00 | 24.38 | 22.66 | 22.99 | 13,611,460 | -0.67(-2.83%) |
Sep 03, 2008 | 24.53 | 25.07 | 23.32 | 23.66 | 17,127,352 | -1.05(-4.27%) |
Sep 02, 2008 | 25.38 | 25.40 | 24.40 | 24.71 | 13,663,909 | -2.00(-7.49%) |
Aug 29, 2008 | 27.11 | 27.30 | 26.37 | 26.71 | 0 | -0.16(-0.59%) |
Aug 28, 2008 | 27.79 | 28.09 | 26.31 | 26.87 | 8,531,452 | -0.11(-0.41%) |
Aug 27, 2008 | 27.02 | 27.32 | 26.51 | 26.98 | 8,952,400 | +0.59(+2.24%) |
Aug 26, 2008 | 26.16 | 27.07 | 26.16 | 26.39 | 8,840,244 | +0.02(+0.06%) |
Aug 25, 2008 | 26.15 | 26.99 | 25.93 | 26.37 | 7,802,682 | -0.07(-0.27%) |
Aug 22, 2008 | 26.87 | 27.02 | 26.04 | 26.44 | 9,059,986 | -1.02(-3.70%) |
Aug 21, 2008 | 27.32 | 27.96 | 27.18 | 27.46 | 15,388,552 | +1.93(+7.56%) |
Aug 20, 2008 | 25.37 | 26.23 | 24.98 | 25.53 | 17,982,006 | +0.54(+2.17%) |
Aug 19, 2008 | 23.50 | 25.22 | 23.41 | 24.99 | 16,585,391 | +1.07(+4.48%) |
Aug 18, 2008 | 24.17 | 24.64 | 23.70 | 23.92 | 12,223,664 | +0.65(+2.77%) |
Aug 15, 2008 | 23.57 | 23.77 | 23.03 | 23.27 | 0 | -1.07(-4.40%) |
Aug 14, 2008 | 25.97 | 26.07 | 24.32 | 24.34 | 13,793,154 | -1.79(-6.84%) |
Aug 13, 2008 | 24.94 | 26.34 | 24.85 | 26.13 | 19,079,052 | +1.39(+5.60%) |
Aug 12, 2008 | 23.84 | 24.95 | 23.55 | 24.74 | 18,629,736 | +1.20(+5.08%) |
Aug 11, 2008 | 24.48 | 24.76 | 22.90 | 23.55 | 20,242,778 | -0.87(-3.58%) |
Aug 08, 2008 | 25.33 | 25.48 | 24.04 | 24.42 | 17,666,998 | -1.70(-6.51%) |
Aug 07, 2008 | 26.77 | 26.92 | 25.70 | 26.12 | 10,256,936 | -0.44(-1.66%) |
Aug 06, 2008 | 26.18 | 26.84 | 26.08 | 26.56 | 15,133,996 | +0.94(+3.66%) |
Aug 05, 2008 | 27.32 | 27.44 | 25.53 | 25.62 | 19,204,938 | -2.13(-7.66%) |
Aug 04, 2008 | 28.51 | 29.05 | 27.23 | 27.75 | 9,485,535 | -0.95(-3.32%) |