Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.47 | 18.35 | 16.91 | 16.99 | 6,859,831 | -0.57(-3.22%) |
Oct 30, 2008 | 17.20 | 18.31 | 16.24 | 17.56 | 7,789,471 | +0.93(+5.58%) |
Oct 29, 2008 | 15.67 | 17.14 | 15.36 | 16.63 | 8,951,383 | +1.59(+10.54%) |
Oct 28, 2008 | 14.18 | 15.04 | 13.29 | 15.04 | 8,592,132 | +1.71(+12.81%) |
Oct 27, 2008 | 16.48 | 16.48 | 13.25 | 13.34 | 9,486,196 | -2.64(-16.54%) |
Oct 24, 2008 | 13.09 | 16.93 | 12.83 | 15.98 | 11,327,852 | +1.39(+9.52%) |
Oct 23, 2008 | 15.03 | 17.05 | 13.79 | 14.59 | 14,039,353 | -1.30(-8.16%) |
Oct 22, 2008 | 20.24 | 20.24 | 15.24 | 15.89 | 12,945,783 | -5.35(-25.18%) |
Oct 21, 2008 | 23.05 | 23.34 | 21.17 | 21.23 | 5,435,707 | -2.86(-11.86%) |
Oct 20, 2008 | 22.65 | 24.35 | 22.07 | 24.09 | 3,917,559 | +2.14(+9.74%) |
Oct 17, 2008 | 20.89 | 23.83 | 20.39 | 21.95 | 0 | +0.05(+0.22%) |
Oct 16, 2008 | 23.53 | 24.40 | 20.46 | 21.90 | 11,029,580 | -2.34(-9.64%) |
Oct 15, 2008 | 26.22 | 27.31 | 24.09 | 24.24 | 6,575,926 | -2.89(-10.67%) |
Oct 14, 2008 | 27.12 | 28.33 | 25.17 | 27.13 | 9,696,011 | +2.68(+10.96%) |
Oct 13, 2008 | 25.46 | 26.67 | 22.46 | 24.45 | 6,725,290 | -0.13(-0.52%) |
Oct 10, 2008 | 29.71 | 30.21 | 24.24 | 24.58 | 0 | -5.46(-18.17%) |
Oct 09, 2008 | 31.55 | 31.55 | 29.50 | 30.04 | 6,438,355 | -1.00(-3.23%) |
Oct 08, 2008 | 28.86 | 31.94 | 28.12 | 31.04 | 12,418,768 | +3.56(+12.97%) |
Oct 07, 2008 | 28.10 | 29.31 | 27.32 | 27.48 | 10,049,675 | +0.55(+2.03%) |
Oct 06, 2008 | 29.99 | 30.74 | 24.34 | 26.93 | 14,522,052 | -1.95(-6.77%) |
Oct 03, 2008 | 28.33 | 31.60 | 27.96 | 28.88 | 0 | +0.27(+0.94%) |
Oct 02, 2008 | 32.63 | 32.95 | 28.61 | 28.61 | 10,424,749 | -5.70(-16.62%) |
Oct 01, 2008 | 33.95 | 35.90 | 33.19 | 34.32 | 9,435,861 | +0.47(+1.40%) |
Sep 30, 2008 | 35.18 | 35.47 | 33.54 | 33.84 | 7,257,575 | -2.02(-5.64%) |
Sep 29, 2008 | 36.36 | 37.05 | 33.73 | 35.87 | 11,530,704 | -0.92(-2.51%) |
Sep 26, 2008 | 38.94 | 39.80 | 36.29 | 36.79 | 0 | -1.25(-3.28%) |
Sep 25, 2008 | 40.27 | 41.04 | 37.84 | 38.04 | 8,010,264 | -2.42(-5.97%) |
Sep 24, 2008 | 40.23 | 41.32 | 38.96 | 40.45 | 6,955,219 | +1.10(+2.80%) |
Sep 23, 2008 | 40.33 | 40.89 | 38.26 | 39.35 | 8,799,723 | -1.17(-2.88%) |
Sep 22, 2008 | 38.44 | 41.42 | 38.39 | 40.52 | 10,021,719 | +3.07(+8.19%) |
Sep 19, 2008 | 35.64 | 37.89 | 34.37 | 37.45 | 0 | +1.46(+4.05%) |
Sep 18, 2008 | 37.46 | 38.47 | 34.66 | 36.00 | 14,672,384 | +0.04(+0.12%) |
Sep 17, 2008 | 33.10 | 36.71 | 32.23 | 35.95 | 16,437,497 | +3.38(+10.38%) |
Sep 16, 2008 | 30.35 | 32.67 | 29.79 | 32.57 | 7,643,495 | +1.14(+3.62%) |
Sep 15, 2008 | 31.96 | 33.68 | 30.56 | 31.43 | 11,545,144 | -0.95(-2.94%) |
Sep 12, 2008 | 28.78 | 32.64 | 28.51 | 32.39 | 0 | +4.74(+17.14%) |
Sep 11, 2008 | 27.94 | 28.92 | 26.61 | 27.65 | 8,491,578 | -0.69(-2.45%) |
Sep 10, 2008 | 28.03 | 28.51 | 26.70 | 28.34 | 11,032,606 | +0.79(+2.88%) |
Sep 09, 2008 | 28.60 | 28.84 | 27.32 | 27.55 | 9,726,982 | -2.06(-6.97%) |
Sep 08, 2008 | 33.18 | 33.49 | 29.43 | 29.62 | 7,186,242 | -2.48(-7.72%) |
Sep 05, 2008 | 32.52 | 32.84 | 30.96 | 32.09 | 0 | +0.71(+2.27%) |
Sep 04, 2008 | 32.63 | 33.15 | 30.84 | 31.38 | 5,423,894 | -0.82(-2.56%) |
Sep 03, 2008 | 32.02 | 33.16 | 31.15 | 32.20 | 6,118,254 | -0.29(-0.89%) |
Sep 02, 2008 | 33.08 | 33.30 | 32.25 | 32.49 | 5,838,152 | -2.69(-7.63%) |
Aug 29, 2008 | 35.39 | 36.00 | 34.75 | 35.18 | 0 | -0.32(-0.90%) |
Aug 28, 2008 | 36.05 | 36.69 | 34.63 | 35.50 | 3,833,392 | -0.03(-0.09%) |
Aug 27, 2008 | 35.45 | 36.06 | 34.89 | 35.53 | 3,836,047 | +0.76(+2.19%) |
Aug 26, 2008 | 34.62 | 36.01 | 34.60 | 34.77 | 4,472,996 | -0.19(-0.54%) |
Aug 25, 2008 | 34.43 | 35.54 | 34.43 | 34.96 | 3,906,933 | +0.54(+1.57%) |
Aug 22, 2008 | 34.74 | 35.24 | 33.86 | 34.42 | 0 | -1.24(-3.46%) |
Aug 21, 2008 | 34.60 | 36.04 | 34.60 | 35.65 | 7,587,213 | +2.31(+6.93%) |
Aug 20, 2008 | 33.69 | 34.26 | 32.67 | 33.34 | 6,223,961 | +0.04(+0.13%) |
Aug 19, 2008 | 30.93 | 34.08 | 30.93 | 33.30 | 7,385,682 | +1.56(+4.92%) |
Aug 18, 2008 | 30.74 | 31.94 | 30.51 | 31.74 | 7,457,168 | +1.93(+6.47%) |
Aug 15, 2008 | 30.19 | 30.19 | 29.24 | 29.81 | 0 | -1.29(-4.15%) |
Aug 14, 2008 | 32.63 | 33.23 | 31.09 | 31.10 | 6,246,842 | -1.77(-5.39%) |
Aug 13, 2008 | 30.53 | 32.98 | 30.40 | 32.87 | 10,562,863 | +2.85(+9.50%) |
Aug 12, 2008 | 28.27 | 30.20 | 28.27 | 30.02 | 8,842,353 | +1.85(+6.57%) |
Aug 11, 2008 | 28.85 | 29.12 | 27.05 | 28.17 | 9,494,506 | -0.92(-3.15%) |
Aug 08, 2008 | 30.35 | 30.35 | 28.93 | 29.08 | 6,659,338 | -1.97(-6.33%) |
Aug 07, 2008 | 31.50 | 32.13 | 30.72 | 31.05 | 6,390,435 | -0.01(-0.02%) |
Aug 06, 2008 | 30.39 | 31.27 | 30.06 | 31.05 | 6,543,186 | +1.16(+3.86%) |
Aug 05, 2008 | 31.65 | 31.65 | 29.76 | 29.90 | 7,165,393 | -2.15(-6.71%) |
Aug 04, 2008 | 32.31 | 33.49 | 31.50 | 32.05 | 4,438,758 | -0.62(-1.90%) |