Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.38 | 17.62 | 15.38 | 17.11 | 7,350,430 | +1.71(+11.11%) |
Oct 30, 2008 | 15.34 | 15.49 | 14.53 | 15.40 | 4,256,258 | +1.19(+8.37%) |
Oct 29, 2008 | 14.80 | 15.29 | 14.13 | 14.21 | 5,194,625 | -0.61(-4.11%) |
Oct 28, 2008 | 14.09 | 14.97 | 13.13 | 14.82 | 8,396,396 | +1.69(+12.89%) |
Oct 27, 2008 | 12.22 | 13.76 | 11.61 | 13.13 | 10,905,354 | +1.31(+11.13%) |
Oct 24, 2008 | 10.24 | 12.63 | 9.754 | 11.81 | 9,688,324 | +0.51(+4.53%) |
Oct 23, 2008 | 13.21 | 13.44 | 10.68 | 11.30 | 10,263,080 | -1.30(-10.28%) |
Oct 22, 2008 | 15.43 | 15.43 | 12.38 | 12.60 | 9,835,132 | -2.90(-18.72%) |
Oct 21, 2008 | 17.62 | 17.92 | 14.72 | 15.50 | 9,277,208 | -2.69(-14.78%) |
Oct 20, 2008 | 18.89 | 19.32 | 17.58 | 18.18 | 3,552,297 | -0.30(-1.62%) |
Oct 17, 2008 | 18.85 | 19.76 | 18.01 | 18.48 | 5,350,091 | -1.03(-5.30%) |
Oct 16, 2008 | 17.53 | 19.62 | 16.92 | 19.52 | 7,186,718 | +1.08(+5.87%) |
Oct 15, 2008 | 20.81 | 20.81 | 18.44 | 18.44 | 4,050,571 | -2.42(-11.59%) |
Oct 14, 2008 | 21.72 | 22.63 | 20.50 | 20.85 | 5,569,944 | +0.60(+2.96%) |
Oct 13, 2008 | 19.68 | 20.57 | 18.54 | 20.25 | 5,121,203 | +1.86(+10.09%) |
Oct 10, 2008 | 16.46 | 19.33 | 14.50 | 18.40 | 11,172,338 | +0.72(+4.05%) |
Oct 09, 2008 | 19.48 | 21.36 | 17.43 | 17.68 | 5,185,696 | -1.66(-8.60%) |
Oct 08, 2008 | 19.48 | 21.03 | 18.48 | 19.34 | 4,978,427 | -0.53(-2.68%) |
Oct 07, 2008 | 23.81 | 24.65 | 19.35 | 19.88 | 8,227,703 | -3.29(-14.19%) |
Oct 06, 2008 | 23.93 | 26.09 | 20.67 | 23.16 | 7,277,399 | -1.22(-5.00%) |
Oct 03, 2008 | 26.42 | 26.87 | 23.79 | 24.38 | 0 | -1.58(-6.07%) |
Oct 02, 2008 | 27.19 | 28.22 | 25.59 | 25.96 | 2,626,959 | -1.92(-6.90%) |
Oct 01, 2008 | 27.97 | 28.21 | 26.66 | 27.88 | 3,183,659 | -0.43(-1.50%) |
Sep 30, 2008 | 26.79 | 28.34 | 26.61 | 28.31 | 4,424,715 | +1.72(+6.47%) |
Sep 29, 2008 | 30.90 | 31.23 | 25.58 | 26.58 | 9,750,677 | -4.82(-15.36%) |
Sep 26, 2008 | 31.85 | 31.85 | 30.62 | 31.41 | 0 | -1.00(-3.07%) |
Sep 25, 2008 | 31.87 | 33.29 | 31.49 | 32.40 | 3,410,319 | +0.94(+2.98%) |
Sep 24, 2008 | 32.97 | 32.97 | 30.79 | 31.47 | 3,987,960 | -1.36(-4.15%) |
Sep 23, 2008 | 33.83 | 34.14 | 32.77 | 32.83 | 2,501,667 | -0.81(-2.41%) |
Sep 22, 2008 | 34.36 | 34.39 | 33.55 | 33.64 | 2,775,133 | -1.12(-3.23%) |
Sep 19, 2008 | 33.83 | 37.21 | 28.44 | 34.76 | 0 | +3.79(+12.23%) |
Sep 18, 2008 | 31.29 | 32.14 | 27.48 | 30.97 | 6,681,717 | -0.09(-0.28%) |
Sep 17, 2008 | 33.61 | 33.61 | 31.04 | 31.06 | 5,794,987 | -3.30(-9.59%) |
Sep 16, 2008 | 34.33 | 34.60 | 33.29 | 34.36 | 4,356,402 | -0.71(-2.01%) |
Sep 15, 2008 | 36.05 | 36.24 | 34.86 | 35.06 | 3,849,991 | -2.56(-6.81%) |
Sep 12, 2008 | 37.03 | 37.88 | 36.28 | 37.62 | 4,881,700 | +0.14(+0.36%) |
Sep 11, 2008 | 36.54 | 37.51 | 35.96 | 37.49 | 3,417,294 | +1.08(+2.97%) |
Sep 10, 2008 | 36.31 | 36.65 | 35.73 | 36.41 | 2,524,105 | +0.46(+1.29%) |
Sep 09, 2008 | 38.12 | 38.15 | 35.94 | 35.94 | 3,474,604 | -1.83(-4.84%) |
Sep 08, 2008 | 38.84 | 38.98 | 37.36 | 37.77 | 4,935,600 | -0.20(-0.53%) |
Sep 05, 2008 | 37.65 | 38.32 | 37.56 | 37.97 | 0 | +0.09(+0.23%) |
Sep 04, 2008 | 39.60 | 39.77 | 37.37 | 37.89 | 5,372,874 | -2.05(-5.13%) |
Sep 03, 2008 | 40.23 | 40.75 | 39.73 | 39.94 | 2,803,286 | -0.42(-1.03%) |
Sep 02, 2008 | 39.73 | 41.42 | 39.73 | 40.35 | 3,972,932 | +0.62(+1.56%) |
Aug 29, 2008 | 39.62 | 40.49 | 39.48 | 39.73 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 38.19 | 40.08 | 38.19 | 39.73 | 3,871,917 | +1.83(+4.82%) |
Aug 27, 2008 | 36.80 | 37.99 | 36.80 | 37.91 | 2,742,829 | +1.10(+2.99%) |
Aug 26, 2008 | 36.39 | 36.97 | 36.11 | 36.80 | 2,273,483 | +0.42(+1.14%) |
Aug 25, 2008 | 37.31 | 37.31 | 36.19 | 36.39 | 3,227,336 | -0.83(-2.23%) |
Aug 22, 2008 | 37.18 | 37.46 | 36.52 | 37.22 | 0 | +0.45(+1.24%) |
Aug 21, 2008 | 37.35 | 37.57 | 36.20 | 36.76 | 4,553,852 | -0.54(-1.45%) |
Aug 20, 2008 | 38.75 | 39.00 | 36.80 | 37.31 | 5,185,333 | -1.39(-3.60%) |
Aug 19, 2008 | 39.92 | 39.92 | 38.55 | 38.70 | 2,997,828 | -1.41(-3.52%) |
Aug 18, 2008 | 41.07 | 41.08 | 39.80 | 40.11 | 1,797,207 | -0.81(-1.98%) |
Aug 15, 2008 | 41.39 | 41.57 | 40.68 | 40.92 | 0 | -0.19(-0.47%) |
Aug 14, 2008 | 40.58 | 41.55 | 40.12 | 41.11 | 2,247,361 | +0.12(+0.28%) |
Aug 13, 2008 | 41.61 | 41.63 | 40.48 | 41.00 | 2,447,809 | -0.47(-1.14%) |
Aug 12, 2008 | 42.68 | 42.97 | 41.25 | 41.47 | 2,255,675 | -1.21(-2.83%) |
Aug 11, 2008 | 42.25 | 43.25 | 41.96 | 42.68 | 2,875,703 | +0.43(+1.01%) |
Aug 08, 2008 | 40.65 | 42.63 | 40.09 | 42.26 | 2,681,865 | +1.75(+4.32%) |
Aug 07, 2008 | 40.81 | 41.27 | 40.28 | 40.51 | 3,280,062 | -0.77(-1.87%) |
Aug 06, 2008 | 40.34 | 41.35 | 39.80 | 41.28 | 3,250,374 | +0.83(+2.06%) |
Aug 05, 2008 | 41.22 | 41.28 | 39.70 | 40.45 | 5,068,332 | -0.08(-0.19%) |
Aug 04, 2008 | 41.67 | 41.67 | 40.04 | 40.52 | 3,173,389 | -1.10(-2.65%) |