Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.77 | 19.08 | 17.72 | 19.06 | 0 | +1.21(+6.76%) |
Oct 30, 2008 | 18.23 | 18.73 | 17.35 | 17.85 | 8,885,868 | -0.33(-1.83%) |
Oct 29, 2008 | 18.40 | 19.13 | 17.66 | 18.19 | 10,249,288 | +0.04(+0.20%) |
Oct 28, 2008 | 17.55 | 18.40 | 16.11 | 18.15 | 12,500,059 | +0.52(+2.95%) |
Oct 27, 2008 | 18.16 | 18.30 | 17.41 | 17.63 | 8,673,708 | -0.81(-4.39%) |
Oct 24, 2008 | 18.05 | 18.86 | 17.25 | 18.44 | 0 | -0.77(-3.99%) |
Oct 23, 2008 | 20.22 | 21.28 | 18.44 | 19.21 | 11,165,124 | -1.18(-5.81%) |
Oct 22, 2008 | 22.10 | 22.56 | 20.01 | 20.39 | 7,942,203 | -2.69(-11.64%) |
Oct 21, 2008 | 22.25 | 23.75 | 21.49 | 23.08 | 5,951,667 | +0.44(+1.95%) |
Oct 20, 2008 | 22.98 | 24.03 | 21.29 | 22.64 | 6,851,761 | -0.17(-0.76%) |
Oct 17, 2008 | 20.69 | 22.81 | 20.30 | 22.81 | 0 | +1.74(+8.26%) |
Oct 16, 2008 | 21.26 | 21.34 | 19.21 | 21.07 | 10,241,388 | -0.25(-1.15%) |
Oct 15, 2008 | 23.03 | 23.39 | 21.13 | 21.31 | 7,758,529 | -2.43(-10.22%) |
Oct 14, 2008 | 24.11 | 24.88 | 22.63 | 23.74 | 10,023,188 | +0.46(+1.99%) |
Oct 13, 2008 | 20.83 | 24.22 | 20.22 | 23.28 | 9,661,625 | +3.81(+19.55%) |
Oct 10, 2008 | 19.14 | 20.03 | 16.89 | 19.47 | 0 | -0.39(-1.96%) |
Oct 09, 2008 | 23.46 | 23.63 | 19.86 | 19.86 | 14,196,286 | -1.78(-8.21%) |
Oct 08, 2008 | 27.16 | 27.93 | 20.74 | 21.64 | 17,579,664 | -5.81(-21.18%) |
Oct 07, 2008 | 30.41 | 30.70 | 27.45 | 27.45 | 7,069,346 | -2.95(-9.71%) |
Oct 06, 2008 | 29.97 | 33.95 | 28.93 | 30.41 | 5,879,410 | -0.27(-0.89%) |
Oct 03, 2008 | 30.96 | 31.85 | 30.01 | 30.68 | 0 | +0.27(+0.88%) |
Oct 02, 2008 | 31.81 | 31.97 | 30.21 | 30.41 | 4,380,026 | -1.37(-4.30%) |
Oct 01, 2008 | 32.99 | 32.99 | 30.23 | 31.78 | 5,791,614 | -1.53(-4.60%) |
Sep 30, 2008 | 31.57 | 34.13 | 30.41 | 33.31 | 7,274,209 | +2.18(+7.01%) |
Sep 29, 2008 | 33.22 | 33.70 | 29.88 | 31.13 | 6,630,063 | -2.33(-6.97%) |
Sep 26, 2008 | 32.24 | 33.78 | 32.12 | 33.46 | 0 | +0.69(+2.09%) |
Sep 25, 2008 | 32.42 | 33.86 | 32.26 | 32.78 | 4,821,562 | +0.51(+1.59%) |
Sep 24, 2008 | 32.54 | 32.96 | 31.06 | 32.26 | 3,762,678 | -0.09(-0.29%) |
Sep 23, 2008 | 32.81 | 33.31 | 32.13 | 32.36 | 3,912,291 | +0.38(+1.20%) |
Sep 22, 2008 | 34.66 | 34.67 | 31.89 | 31.97 | 6,462,564 | -2.36(-6.88%) |
Sep 19, 2008 | 33.67 | 34.63 | 32.41 | 34.34 | 0 | +1.00(+3.01%) |
Sep 18, 2008 | 31.69 | 33.33 | 30.33 | 33.33 | 14,871,799 | +2.38(+7.70%) |
Sep 17, 2008 | 32.09 | 33.17 | 30.89 | 30.95 | 14,874,764 | -1.98(-6.01%) |
Sep 16, 2008 | 31.64 | 32.95 | 31.59 | 32.93 | 14,622,466 | +0.87(+2.73%) |
Sep 15, 2008 | 32.18 | 33.91 | 31.93 | 32.05 | 13,871,717 | -0.61(-1.88%) |
Sep 12, 2008 | 32.57 | 33.00 | 32.47 | 32.67 | 0 | -0.40(-1.20%) |
Sep 11, 2008 | 32.50 | 33.30 | 32.30 | 33.07 | 8,179,510 | +0.20(+0.59%) |
Sep 10, 2008 | 33.07 | 33.29 | 32.40 | 32.87 | 7,600,285 | +0.23(+0.71%) |
Sep 09, 2008 | 33.32 | 33.83 | 32.64 | 32.64 | 7,669,407 | -0.93(-2.78%) |
Sep 08, 2008 | 33.22 | 33.59 | 32.59 | 33.57 | 9,370,521 | +1.01(+3.11%) |
Sep 05, 2008 | 32.11 | 32.61 | 31.77 | 32.56 | 0 | +0.35(+1.10%) |
Sep 04, 2008 | 32.56 | 32.73 | 32.15 | 32.21 | 5,963,199 | -0.69(-2.09%) |
Sep 03, 2008 | 32.50 | 32.99 | 32.38 | 32.89 | 5,698,131 | +0.25(+0.75%) |
Sep 02, 2008 | 32.96 | 33.15 | 32.31 | 32.65 | 6,368,650 | +0.05(+0.16%) |
Aug 29, 2008 | 32.58 | 33.05 | 32.52 | 32.60 | 0 | -0.34(-1.03%) |
Aug 28, 2008 | 32.67 | 32.95 | 32.37 | 32.94 | 6,261,443 | +0.48(+1.49%) |
Aug 27, 2008 | 32.25 | 32.50 | 31.93 | 32.45 | 5,527,588 | -0.11(-0.33%) |
Aug 26, 2008 | 32.64 | 32.77 | 32.14 | 32.56 | 4,812,556 | -0.20(-0.62%) |
Aug 25, 2008 | 33.30 | 33.40 | 32.73 | 32.76 | 3,860,572 | -0.56(-1.69%) |
Aug 22, 2008 | 32.78 | 33.37 | 32.57 | 33.33 | 0 | +0.79(+2.42%) |
Aug 21, 2008 | 32.44 | 32.73 | 32.21 | 32.54 | 3,699,682 | -0.20(-0.60%) |
Aug 20, 2008 | 32.63 | 32.81 | 32.14 | 32.73 | 5,903,443 | +0.16(+0.49%) |
Aug 19, 2008 | 32.68 | 32.76 | 32.29 | 32.57 | 6,472,489 | -0.35(-1.07%) |
Aug 18, 2008 | 33.40 | 33.40 | 32.86 | 32.93 | 6,397,576 | -0.43(-1.30%) |
Aug 15, 2008 | 33.07 | 33.41 | 32.88 | 33.36 | 0 | +0.44(+1.34%) |
Aug 14, 2008 | 32.33 | 33.11 | 32.33 | 32.92 | 6,341,375 | +0.17(+0.53%) |
Aug 13, 2008 | 32.91 | 33.14 | 32.38 | 32.75 | 7,448,329 | -0.41(-1.24%) |
Aug 12, 2008 | 33.20 | 33.59 | 32.94 | 33.16 | 7,286,893 | -0.47(-1.40%) |
Aug 11, 2008 | 33.72 | 34.09 | 33.35 | 33.63 | 7,384,487 | -0.09(-0.28%) |
Aug 08, 2008 | 33.00 | 33.81 | 32.91 | 33.72 | 7,135,397 | +0.72(+2.17%) |
Aug 07, 2008 | 33.66 | 33.66 | 32.84 | 33.01 | 7,333,690 | -0.69(-2.06%) |
Aug 06, 2008 | 34.49 | 34.49 | 33.51 | 33.70 | 6,447,141 | -0.29(-0.85%) |
Aug 05, 2008 | 33.59 | 34.13 | 33.41 | 33.99 | 8,381,757 | +0.79(+2.39%) |
Aug 04, 2008 | 33.07 | 33.49 | 32.83 | 33.20 | 5,953,504 | +0.00(+0.00%) |