Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.69 | 20.88 | 18.84 | 20.18 | 3,351,385 | +0.49(+2.51%) |
Oct 30, 2008 | 18.93 | 19.79 | 18.17 | 19.69 | 3,268,842 | +1.71(+9.49%) |
Oct 29, 2008 | 17.49 | 18.92 | 16.75 | 17.98 | 3,788,071 | +1.48(+8.98%) |
Oct 28, 2008 | 15.39 | 16.50 | 14.39 | 16.50 | 3,570,368 | +1.71(+11.57%) |
Oct 27, 2008 | 15.84 | 16.19 | 14.75 | 14.79 | 2,502,543 | -1.34(-8.31%) |
Oct 24, 2008 | 14.92 | 16.45 | 14.47 | 16.13 | 3,323,528 | -0.64(-3.79%) |
Oct 23, 2008 | 17.12 | 17.29 | 15.70 | 16.77 | 5,384,840 | +0.02(+0.11%) |
Oct 22, 2008 | 16.67 | 17.81 | 16.18 | 16.75 | 8,307,743 | -0.75(-4.30%) |
Oct 21, 2008 | 16.17 | 18.27 | 15.89 | 17.50 | 6,393,743 | +0.79(+4.72%) |
Oct 20, 2008 | 15.75 | 16.88 | 15.43 | 16.71 | 3,383,811 | +1.56(+10.33%) |
Oct 17, 2008 | 14.88 | 16.32 | 14.03 | 15.15 | 7,924,252 | -0.10(-0.66%) |
Oct 16, 2008 | 14.98 | 15.47 | 13.18 | 15.25 | 6,828,311 | +0.57(+3.89%) |
Oct 15, 2008 | 17.30 | 17.50 | 14.44 | 14.68 | 5,308,123 | -3.49(-19.23%) |
Oct 14, 2008 | 18.83 | 19.31 | 17.39 | 18.17 | 6,906,054 | +0.23(+1.28%) |
Oct 13, 2008 | 15.59 | 18.05 | 14.43 | 17.94 | 6,002,507 | +3.76(+26.50%) |
Oct 10, 2008 | 16.07 | 16.65 | 12.72 | 14.18 | 0 | -2.78(-16.37%) |
Oct 09, 2008 | 18.72 | 19.37 | 16.74 | 16.96 | 4,885,892 | -1.25(-6.85%) |
Oct 08, 2008 | 17.51 | 19.60 | 16.72 | 18.21 | 6,442,433 | +0.05(+0.29%) |
Oct 07, 2008 | 19.70 | 20.41 | 18.15 | 18.15 | 5,500,074 | -1.01(-5.28%) |
Oct 06, 2008 | 20.65 | 20.83 | 17.35 | 19.17 | 5,934,035 | -2.25(-10.52%) |
Oct 03, 2008 | 21.92 | 23.01 | 21.32 | 21.42 | 0 | -0.33(-1.51%) |
Oct 02, 2008 | 24.02 | 24.52 | 21.66 | 21.75 | 3,732,178 | -2.98(-12.06%) |
Oct 01, 2008 | 24.97 | 25.45 | 24.39 | 24.73 | 3,111,561 | -0.68(-2.66%) |
Sep 30, 2008 | 24.40 | 26.21 | 24.12 | 25.41 | 3,013,029 | +1.64(+6.88%) |
Sep 29, 2008 | 25.43 | 26.15 | 23.14 | 23.77 | 3,754,709 | -3.12(-11.59%) |
Sep 26, 2008 | 26.79 | 27.07 | 25.36 | 26.89 | 0 | -0.96(-3.46%) |
Sep 25, 2008 | 27.94 | 28.23 | 27.15 | 27.85 | 2,526,939 | -0.40(-1.42%) |
Sep 24, 2008 | 28.68 | 29.35 | 27.98 | 28.25 | 2,805,357 | -0.21(-0.74%) |
Sep 23, 2008 | 30.83 | 30.83 | 28.12 | 28.47 | 4,592,841 | -2.68(-8.59%) |
Sep 22, 2008 | 31.29 | 31.90 | 30.30 | 31.14 | 2,887,646 | +0.16(+0.53%) |
Sep 19, 2008 | 28.94 | 31.38 | 28.36 | 30.98 | 0 | +3.48(+12.64%) |
Sep 18, 2008 | 28.02 | 28.35 | 26.80 | 27.50 | 4,867,716 | +0.65(+2.41%) |
Sep 17, 2008 | 27.21 | 28.23 | 26.70 | 26.85 | 4,064,392 | -0.56(-2.04%) |
Sep 16, 2008 | 25.30 | 27.41 | 24.65 | 27.41 | 4,795,885 | +0.99(+3.76%) |
Sep 15, 2008 | 26.95 | 27.44 | 25.88 | 26.42 | 4,574,681 | -1.80(-6.38%) |
Sep 12, 2008 | 27.28 | 28.44 | 27.06 | 28.22 | 1,969,500 | +1.31(+4.88%) |
Sep 11, 2008 | 27.09 | 27.57 | 26.02 | 26.91 | 2,240,637 | -0.18(-0.65%) |
Sep 10, 2008 | 25.34 | 27.22 | 25.34 | 27.08 | 3,530,120 | +1.79(+7.07%) |
Sep 09, 2008 | 27.48 | 27.48 | 25.30 | 25.30 | 5,095,855 | -2.33(-8.43%) |
Sep 08, 2008 | 29.38 | 30.03 | 27.42 | 27.62 | 3,686,288 | -1.39(-4.80%) |
Sep 05, 2008 | 29.60 | 29.65 | 28.28 | 29.02 | 0 | -0.54(-1.81%) |
Sep 04, 2008 | 30.37 | 30.73 | 28.93 | 29.55 | 2,637,581 | -0.75(-2.47%) |
Sep 03, 2008 | 30.44 | 30.96 | 29.67 | 30.30 | 4,033,685 | -0.29(-0.94%) |
Sep 02, 2008 | 32.37 | 32.77 | 30.31 | 30.59 | 4,739,354 | -3.01(-8.96%) |
Aug 29, 2008 | 34.16 | 34.44 | 33.23 | 33.60 | 0 | -0.38(-1.11%) |
Aug 28, 2008 | 34.39 | 34.62 | 32.99 | 33.98 | 2,241,987 | -0.30(-0.88%) |
Aug 27, 2008 | 34.35 | 34.85 | 34.00 | 34.28 | 1,317,202 | +0.53(+1.57%) |
Aug 26, 2008 | 32.99 | 34.37 | 32.99 | 33.75 | 1,995,759 | +0.87(+2.65%) |
Aug 25, 2008 | 32.94 | 33.48 | 32.54 | 32.88 | 1,386,597 | -0.42(-1.27%) |
Aug 22, 2008 | 32.65 | 33.84 | 32.62 | 33.30 | 0 | -0.34(-1.00%) |
Aug 21, 2008 | 33.44 | 34.12 | 33.20 | 33.64 | 3,046,152 | +0.82(+2.51%) |
Aug 20, 2008 | 31.39 | 32.90 | 31.32 | 32.81 | 3,209,781 | +1.79(+5.76%) |
Aug 19, 2008 | 30.41 | 31.30 | 30.34 | 31.02 | 4,022,729 | +0.16(+0.53%) |
Aug 18, 2008 | 31.74 | 32.14 | 30.71 | 30.86 | 2,130,151 | -0.54(-1.72%) |
Aug 15, 2008 | 31.80 | 31.80 | 30.57 | 31.40 | 0 | -0.50(-1.57%) |
Aug 14, 2008 | 32.45 | 32.45 | 31.15 | 31.90 | 2,442,965 | -0.61(-1.88%) |
Aug 13, 2008 | 31.63 | 32.90 | 31.44 | 32.51 | 3,231,281 | +0.89(+2.81%) |
Aug 12, 2008 | 31.61 | 32.07 | 30.59 | 31.62 | 2,812,480 | +0.41(+1.32%) |
Aug 11, 2008 | 31.11 | 31.77 | 30.33 | 31.21 | 3,156,109 | +0.04(+0.11%) |
Aug 08, 2008 | 32.35 | 32.35 | 30.77 | 31.18 | 2,942,146 | -1.51(-4.62%) |
Aug 07, 2008 | 33.66 | 34.24 | 32.61 | 32.69 | 1,952,961 | -0.62(-1.87%) |
Aug 06, 2008 | 31.81 | 33.43 | 31.42 | 33.31 | 3,010,115 | +1.58(+4.97%) |
Aug 05, 2008 | 31.92 | 33.34 | 31.38 | 31.74 | 4,595,631 | -0.51(-1.59%) |
Aug 04, 2008 | 36.22 | 36.22 | 31.90 | 32.25 | 4,844,652 | -3.82(-10.60%) |