Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.18 | 16.12 | 14.88 | 15.63 | 25,489,660 | -0.14(-0.90%) |
Oct 30, 2008 | 15.73 | 15.98 | 14.63 | 15.77 | 31,387,096 | +0.88(+5.94%) |
Oct 29, 2008 | 14.67 | 15.87 | 14.54 | 14.88 | 29,379,206 | +0.47(+3.29%) |
Oct 28, 2008 | 13.76 | 14.49 | 12.26 | 14.41 | 33,268,582 | +1.24(+9.41%) |
Oct 27, 2008 | 14.30 | 14.69 | 13.12 | 13.17 | 26,067,874 | -1.56(-10.56%) |
Oct 24, 2008 | 13.23 | 15.00 | 13.12 | 14.73 | 32,880,846 | -0.07(-0.48%) |
Oct 23, 2008 | 14.21 | 15.02 | 13.50 | 14.80 | 34,863,312 | +0.87(+6.24%) |
Oct 22, 2008 | 15.79 | 15.83 | 13.47 | 13.93 | 33,578,660 | -2.46(-14.99%) |
Oct 21, 2008 | 16.05 | 17.40 | 15.67 | 16.39 | 34,583,000 | -0.04(-0.24%) |
Oct 20, 2008 | 17.35 | 17.79 | 15.12 | 16.42 | 39,893,672 | +2.01(+13.91%) |
Oct 17, 2008 | 13.61 | 15.70 | 13.08 | 14.42 | 37,544,528 | +0.44(+3.16%) |
Oct 16, 2008 | 14.23 | 14.67 | 12.77 | 13.98 | 50,510,224 | +0.01(+0.06%) |
Oct 15, 2008 | 16.12 | 16.15 | 13.90 | 13.97 | 36,685,440 | -2.88(-17.10%) |
Oct 14, 2008 | 18.20 | 18.54 | 15.81 | 16.85 | 38,701,412 | -0.13(-0.79%) |
Oct 13, 2008 | 14.81 | 17.25 | 14.17 | 16.99 | 40,935,824 | +3.24(+23.55%) |
Oct 10, 2008 | 13.71 | 15.11 | 12.28 | 13.75 | 55,180,160 | -1.21(-8.08%) |
Oct 09, 2008 | 17.22 | 17.60 | 14.93 | 14.96 | 40,141,504 | -1.62(-9.77%) |
Oct 08, 2008 | 16.69 | 17.81 | 15.23 | 16.57 | 59,698,304 | -0.63(-3.67%) |
Oct 07, 2008 | 20.17 | 20.79 | 16.97 | 17.21 | 51,687,184 | -2.25(-11.57%) |
Oct 06, 2008 | 20.77 | 21.19 | 17.41 | 19.46 | 53,943,488 | -1.71(-8.06%) |
Oct 03, 2008 | 22.05 | 22.80 | 20.90 | 21.16 | 0 | -0.58(-2.65%) |
Oct 02, 2008 | 23.63 | 23.63 | 21.48 | 21.74 | 34,698,016 | -2.20(-9.20%) |
Oct 01, 2008 | 25.14 | 25.34 | 23.40 | 23.94 | 28,546,164 | -1.63(-6.39%) |
Sep 30, 2008 | 24.45 | 25.88 | 24.01 | 25.58 | 23,026,092 | +1.66(+6.93%) |
Sep 29, 2008 | 26.06 | 26.35 | 22.90 | 23.92 | 31,490,218 | -2.93(-10.91%) |
Sep 26, 2008 | 26.78 | 27.11 | 25.98 | 26.85 | 0 | -0.54(-1.96%) |
Sep 25, 2008 | 27.72 | 27.79 | 26.93 | 27.38 | 23,599,230 | -0.23(-0.83%) |
Sep 24, 2008 | 27.99 | 28.28 | 27.29 | 27.61 | 16,979,676 | -0.17(-0.63%) |
Sep 23, 2008 | 29.36 | 29.45 | 27.42 | 27.79 | 30,679,928 | -1.75(-5.91%) |
Sep 22, 2008 | 29.94 | 30.46 | 29.39 | 29.53 | 24,650,420 | -0.17(-0.58%) |
Sep 19, 2008 | 28.42 | 30.28 | 27.44 | 29.71 | 0 | +2.35(+8.57%) |
Sep 18, 2008 | 27.96 | 28.43 | 26.69 | 27.36 | 32,769,980 | +0.05(+0.17%) |
Sep 17, 2008 | 28.30 | 28.65 | 27.00 | 27.31 | 30,257,918 | -0.82(-2.92%) |
Sep 16, 2008 | 26.51 | 28.25 | 25.84 | 28.14 | 33,579,708 | +1.02(+3.76%) |
Sep 15, 2008 | 28.47 | 28.85 | 26.86 | 27.12 | 25,762,416 | -2.34(-7.94%) |
Sep 12, 2008 | 28.43 | 29.85 | 28.14 | 29.45 | 24,975,480 | +1.09(+3.84%) |
Sep 11, 2008 | 27.95 | 28.40 | 27.23 | 28.36 | 29,085,068 | +0.27(+0.96%) |
Sep 10, 2008 | 27.70 | 28.29 | 27.12 | 28.10 | 32,708,754 | +0.62(+2.24%) |
Sep 09, 2008 | 29.51 | 29.63 | 27.27 | 27.48 | 38,528,956 | -2.46(-8.20%) |
Sep 08, 2008 | 31.72 | 32.08 | 29.49 | 29.94 | 30,691,862 | -1.15(-3.71%) |
Sep 05, 2008 | 31.49 | 31.68 | 30.02 | 31.09 | 0 | -0.60(-1.89%) |
Sep 04, 2008 | 32.53 | 32.80 | 31.17 | 31.69 | 18,901,138 | -0.95(-2.90%) |
Sep 03, 2008 | 33.47 | 33.75 | 32.04 | 32.64 | 22,140,098 | -1.11(-3.30%) |
Sep 02, 2008 | 33.45 | 36.81 | 33.25 | 33.75 | 22,123,312 | -0.95(-2.73%) |
Aug 29, 2008 | 35.57 | 35.57 | 34.70 | 34.70 | 0 | -0.45(-1.28%) |
Aug 28, 2008 | 36.47 | 36.56 | 34.82 | 35.15 | 19,871,626 | -0.99(-2.75%) |
Aug 27, 2008 | 36.52 | 36.53 | 35.55 | 36.14 | 14,273,892 | +0.21(+0.59%) |
Aug 26, 2008 | 36.01 | 36.45 | 35.49 | 35.93 | 11,557,641 | +0.35(+0.98%) |
Aug 25, 2008 | 35.87 | 36.29 | 35.23 | 35.58 | 11,259,643 | -0.32(-0.88%) |
Aug 22, 2008 | 36.26 | 36.33 | 35.49 | 35.90 | 0 | -0.39(-1.09%) |
Aug 21, 2008 | 36.17 | 36.51 | 35.61 | 36.29 | 19,843,648 | +0.62(+1.75%) |
Aug 20, 2008 | 35.38 | 35.72 | 34.74 | 35.67 | 18,343,994 | +0.89(+2.57%) |
Aug 19, 2008 | 33.76 | 35.13 | 33.76 | 34.78 | 17,460,160 | +0.85(+2.49%) |
Aug 18, 2008 | 34.61 | 34.85 | 33.66 | 33.93 | 15,150,071 | -0.51(-1.47%) |
Aug 15, 2008 | 34.83 | 34.84 | 33.95 | 34.44 | 0 | -0.76(-2.15%) |
Aug 14, 2008 | 35.38 | 35.76 | 34.59 | 35.19 | 12,998,107 | -0.41(-1.15%) |
Aug 13, 2008 | 34.35 | 35.73 | 34.29 | 35.61 | 17,716,878 | +1.43(+4.18%) |
Aug 12, 2008 | 34.41 | 35.00 | 33.79 | 34.18 | 14,691,986 | -0.16(-0.46%) |
Aug 11, 2008 | 34.29 | 34.67 | 33.85 | 34.33 | 21,016,618 | -0.03(-0.09%) |
Aug 08, 2008 | 35.26 | 35.28 | 33.49 | 34.37 | 19,352,468 | -1.06(-2.99%) |
Aug 07, 2008 | 35.69 | 36.13 | 34.89 | 35.42 | 17,803,664 | +0.01(+0.02%) |
Aug 06, 2008 | 34.22 | 35.53 | 33.80 | 35.42 | 20,583,750 | +1.14(+3.34%) |
Aug 05, 2008 | 33.83 | 34.38 | 33.20 | 34.27 | 24,901,152 | +0.02(+0.05%) |
Aug 04, 2008 | 36.11 | 36.18 | 33.49 | 34.25 | 24,231,536 | -1.86(-5.14%) |