Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.41 | 16.99 | 9.227 | 15.32 | 55,240,952 | +0.68(+4.62%) |
Oct 30, 2008 | 19.32 | 19.36 | 14.17 | 14.64 | 18,941,832 | -4.01(-21.51%) |
Oct 29, 2008 | 20.59 | 20.62 | 18.09 | 18.65 | 8,938,397 | -2.26(-10.79%) |
Oct 28, 2008 | 21.12 | 21.12 | 19.38 | 20.91 | 6,621,855 | +1.43(+7.33%) |
Oct 27, 2008 | 22.02 | 22.02 | 19.04 | 19.48 | 5,652,702 | -2.91(-13.01%) |
Oct 24, 2008 | 21.16 | 22.97 | 20.82 | 22.39 | 3,745,832 | -0.55(-2.42%) |
Oct 23, 2008 | 23.03 | 23.99 | 21.81 | 22.95 | 4,905,053 | -0.01(-0.04%) |
Oct 22, 2008 | 24.03 | 24.62 | 22.34 | 22.96 | 5,060,043 | -3.22(-12.31%) |
Oct 21, 2008 | 25.82 | 27.52 | 24.75 | 26.18 | 3,661,034 | +0.06(+0.22%) |
Oct 20, 2008 | 23.99 | 26.16 | 23.55 | 26.12 | 2,911,557 | +2.42(+10.23%) |
Oct 17, 2008 | 23.54 | 25.59 | 23.51 | 23.70 | 0 | -0.49(-2.02%) |
Oct 16, 2008 | 25.30 | 27.32 | 22.89 | 24.19 | 7,107,217 | -0.71(-2.87%) |
Oct 15, 2008 | 28.14 | 28.91 | 24.82 | 24.90 | 6,065,079 | -3.78(-13.17%) |
Oct 14, 2008 | 26.95 | 29.24 | 26.70 | 28.68 | 6,271,274 | +2.84(+10.98%) |
Oct 13, 2008 | 21.67 | 25.84 | 21.36 | 25.84 | 5,190,123 | +4.92(+23.54%) |
Oct 10, 2008 | 22.95 | 23.39 | 19.97 | 20.92 | 8,211,019 | -2.39(-10.24%) |
Oct 09, 2008 | 26.08 | 26.22 | 23.30 | 23.30 | 6,827,820 | -2.68(-10.31%) |
Oct 08, 2008 | 27.43 | 28.28 | 25.16 | 25.98 | 4,810,228 | -2.44(-8.60%) |
Oct 07, 2008 | 29.32 | 29.98 | 27.84 | 28.42 | 2,835,353 | -0.04(-0.13%) |
Oct 06, 2008 | 31.44 | 31.95 | 27.13 | 28.46 | 3,801,077 | -2.92(-9.31%) |
Oct 03, 2008 | 30.93 | 32.40 | 30.70 | 31.38 | 0 | +1.16(+3.82%) |
Oct 02, 2008 | 31.59 | 31.93 | 29.46 | 30.23 | 1,757,849 | -1.49(-4.71%) |
Oct 01, 2008 | 32.13 | 33.16 | 30.41 | 31.72 | 1,523,076 | -0.21(-0.65%) |
Sep 30, 2008 | 33.12 | 33.12 | 30.81 | 31.93 | 2,041,895 | +0.61(+1.95%) |
Sep 29, 2008 | 33.66 | 34.83 | 29.78 | 31.32 | 2,102,297 | -3.01(-8.76%) |
Sep 26, 2008 | 32.63 | 35.15 | 32.63 | 34.33 | 0 | +1.15(+3.45%) |
Sep 25, 2008 | 31.81 | 33.97 | 31.81 | 33.18 | 1,668,871 | +1.48(+4.68%) |
Sep 24, 2008 | 32.19 | 32.59 | 31.69 | 31.69 | 1,385,994 | -0.73(-2.26%) |
Sep 23, 2008 | 32.46 | 32.95 | 31.91 | 32.43 | 1,832,812 | -0.02(-0.06%) |
Sep 22, 2008 | 33.36 | 34.11 | 32.11 | 32.45 | 2,322,893 | -2.18(-6.30%) |
Sep 19, 2008 | 39.14 | 40.17 | 34.22 | 34.63 | 0 | -0.30(-0.86%) |
Sep 18, 2008 | 33.97 | 36.94 | 31.94 | 34.93 | 5,861,209 | +1.48(+4.41%) |
Sep 17, 2008 | 34.91 | 35.42 | 33.45 | 33.45 | 3,237,570 | -2.20(-6.17%) |
Sep 16, 2008 | 36.37 | 36.87 | 31.92 | 35.65 | 4,270,989 | -1.46(-3.93%) |
Sep 15, 2008 | 37.59 | 37.99 | 36.65 | 37.11 | 2,647,119 | -1.10(-2.88%) |
Sep 12, 2008 | 37.86 | 38.37 | 37.28 | 38.21 | 2,633,048 | +0.00(+0.00%) |
Sep 11, 2008 | 36.97 | 38.41 | 36.71 | 38.21 | 3,181,771 | +0.70(+1.85%) |
Sep 10, 2008 | 37.17 | 37.97 | 36.78 | 37.51 | 2,870,033 | +0.53(+1.42%) |
Sep 09, 2008 | 38.44 | 38.94 | 36.87 | 36.98 | 3,488,568 | -1.61(-4.16%) |
Sep 08, 2008 | 38.22 | 38.69 | 37.94 | 38.59 | 2,280,583 | +1.17(+3.14%) |
Sep 05, 2008 | 37.01 | 37.51 | 36.38 | 37.42 | 0 | +0.14(+0.38%) |
Sep 04, 2008 | 39.08 | 39.21 | 37.26 | 37.28 | 2,887,900 | -2.15(-5.46%) |
Sep 03, 2008 | 39.09 | 39.87 | 38.69 | 39.43 | 1,843,158 | +0.08(+0.21%) |
Sep 02, 2008 | 39.36 | 40.86 | 38.99 | 39.34 | 3,020,593 | -0.01(-0.02%) |
Aug 29, 2008 | 39.69 | 40.32 | 39.33 | 39.35 | 0 | -0.55(-1.37%) |
Aug 28, 2008 | 39.37 | 40.06 | 39.29 | 39.90 | 1,413,185 | +0.64(+1.63%) |
Aug 27, 2008 | 39.14 | 39.58 | 38.31 | 39.26 | 1,851,057 | +0.23(+0.60%) |
Aug 26, 2008 | 38.57 | 39.31 | 38.13 | 39.02 | 1,347,828 | +0.44(+1.14%) |
Aug 25, 2008 | 39.05 | 39.77 | 38.22 | 38.58 | 2,156,508 | -1.13(-2.84%) |
Aug 22, 2008 | 39.05 | 39.95 | 38.92 | 39.71 | 2,022,028 | +0.73(+1.88%) |
Aug 21, 2008 | 39.00 | 39.42 | 38.63 | 38.98 | 1,995,089 | -0.28(-0.72%) |
Aug 20, 2008 | 39.70 | 39.70 | 38.72 | 39.26 | 1,744,362 | -0.20(-0.50%) |
Aug 19, 2008 | 39.51 | 39.88 | 38.98 | 39.46 | 2,440,327 | -0.20(-0.50%) |
Aug 18, 2008 | 40.83 | 40.83 | 39.34 | 39.65 | 1,936,614 | -0.89(-2.20%) |
Aug 15, 2008 | 40.14 | 41.48 | 39.98 | 40.55 | 0 | +0.47(+1.17%) |
Aug 14, 2008 | 39.47 | 40.51 | 39.36 | 40.08 | 2,386,613 | +0.39(+0.97%) |
Aug 13, 2008 | 39.28 | 40.14 | 39.02 | 39.69 | 2,257,529 | +0.46(+1.17%) |
Aug 12, 2008 | 39.45 | 40.71 | 39.05 | 39.23 | 3,466,788 | -0.84(-2.09%) |
Aug 11, 2008 | 39.65 | 40.14 | 37.60 | 40.07 | 2,660,363 | +0.43(+1.09%) |
Aug 08, 2008 | 38.21 | 39.71 | 37.91 | 39.63 | 4,882,406 | +1.43(+3.74%) |
Aug 07, 2008 | 37.45 | 38.63 | 37.25 | 38.21 | 4,129,689 | +0.54(+1.42%) |
Aug 06, 2008 | 36.82 | 37.86 | 36.47 | 37.67 | 4,384,880 | +0.67(+1.80%) |
Aug 05, 2008 | 35.10 | 37.08 | 34.85 | 37.00 | 3,604,265 | +1.79(+5.07%) |
Aug 04, 2008 | 33.51 | 35.82 | 33.51 | 35.22 | 3,655,558 | +1.76(+5.25%) |