Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.95 | 16.97 | 15.77 | 16.42 | 17,056,604 | +0.26(+1.59%) |
Oct 30, 2008 | 16.28 | 16.56 | 15.44 | 16.16 | 16,665,008 | +0.78(+5.08%) |
Oct 29, 2008 | 14.79 | 15.85 | 14.70 | 15.38 | 17,627,336 | +1.08(+7.56%) |
Oct 28, 2008 | 13.85 | 14.36 | 12.28 | 14.30 | 15,202,321 | +1.83(+14.70%) |
Oct 27, 2008 | 12.67 | 13.19 | 12.36 | 12.47 | 16,063,014 | -0.65(-4.96%) |
Oct 24, 2008 | 12.18 | 13.80 | 12.17 | 13.12 | 18,084,308 | -0.12(-0.89%) |
Oct 23, 2008 | 12.91 | 13.66 | 12.27 | 13.24 | 37,325,812 | -0.38(-2.82%) |
Oct 22, 2008 | 14.49 | 14.54 | 13.16 | 13.62 | 24,154,784 | -2.13(-13.52%) |
Oct 21, 2008 | 15.95 | 16.34 | 15.49 | 15.75 | 15,213,334 | -0.90(-5.43%) |
Oct 20, 2008 | 15.64 | 16.87 | 15.33 | 16.65 | 15,281,618 | +1.84(+12.43%) |
Oct 17, 2008 | 14.00 | 15.58 | 13.90 | 14.81 | 20,138,328 | -0.40(-2.61%) |
Oct 16, 2008 | 15.01 | 15.25 | 13.36 | 15.21 | 21,661,180 | +0.35(+2.39%) |
Oct 15, 2008 | 16.41 | 16.70 | 14.74 | 14.85 | 17,776,326 | -3.07(-17.15%) |
Oct 14, 2008 | 18.86 | 19.03 | 17.33 | 17.93 | 12,320,127 | -0.65(-3.48%) |
Oct 13, 2008 | 17.09 | 18.86 | 16.96 | 18.57 | 12,104,455 | +2.84(+18.07%) |
Oct 10, 2008 | 14.88 | 16.36 | 14.15 | 15.73 | 27,979,738 | -0.60(-3.70%) |
Oct 09, 2008 | 18.20 | 18.42 | 16.17 | 16.34 | 12,790,446 | -1.11(-6.39%) |
Oct 08, 2008 | 16.47 | 18.53 | 16.15 | 17.45 | 22,867,502 | -0.12(-0.67%) |
Oct 07, 2008 | 19.14 | 19.22 | 17.57 | 17.57 | 15,560,965 | -0.59(-3.23%) |
Oct 06, 2008 | 18.54 | 18.81 | 16.85 | 18.16 | 23,222,552 | -1.74(-8.73%) |
Oct 03, 2008 | 19.70 | 21.29 | 19.52 | 19.89 | 13,246,699 | +0.56(+2.91%) |
Oct 02, 2008 | 20.51 | 20.54 | 19.26 | 19.33 | 14,190,572 | -2.36(-10.87%) |
Oct 01, 2008 | 21.99 | 22.07 | 20.66 | 21.69 | 11,571,332 | -0.27(-1.23%) |
Sep 30, 2008 | 21.83 | 22.34 | 21.66 | 21.96 | 8,997,217 | +0.63(+2.95%) |
Sep 29, 2008 | 23.00 | 23.31 | 20.85 | 21.33 | 17,391,612 | -3.53(-14.20%) |
Sep 26, 2008 | 24.84 | 25.13 | 24.19 | 24.86 | 0 | -1.44(-5.48%) |
Sep 25, 2008 | 25.70 | 26.50 | 25.55 | 26.30 | 5,899,241 | +0.47(+1.83%) |
Sep 24, 2008 | 26.16 | 26.33 | 25.81 | 25.82 | 8,954,244 | -0.26(-1.00%) |
Sep 23, 2008 | 26.74 | 27.32 | 25.77 | 26.09 | 8,993,037 | -1.44(-5.23%) |
Sep 22, 2008 | 27.26 | 29.00 | 26.82 | 27.53 | 18,175,908 | +1.03(+3.87%) |
Sep 19, 2008 | 26.18 | 26.61 | 25.30 | 26.50 | 0 | +2.24(+9.24%) |
Sep 18, 2008 | 22.82 | 24.71 | 22.60 | 24.26 | 23,938,142 | +1.20(+5.20%) |
Sep 17, 2008 | 23.23 | 23.55 | 21.78 | 23.06 | 28,069,920 | -1.31(-5.37%) |
Sep 16, 2008 | 23.09 | 24.58 | 22.90 | 24.37 | 28,797,532 | +0.72(+3.05%) |
Sep 15, 2008 | 24.61 | 25.09 | 23.37 | 23.65 | 16,193,223 | -2.33(-8.96%) |
Sep 12, 2008 | 24.77 | 26.06 | 24.76 | 25.97 | 16,855,544 | +2.14(+8.98%) |
Sep 11, 2008 | 23.40 | 24.13 | 22.80 | 23.83 | 20,212,664 | -0.35(-1.43%) |
Sep 10, 2008 | 23.57 | 24.52 | 23.18 | 24.18 | 14,416,897 | +1.18(+5.14%) |
Sep 09, 2008 | 24.41 | 24.44 | 23.00 | 23.00 | 21,536,110 | -2.19(-8.69%) |
Sep 08, 2008 | 25.97 | 26.12 | 24.59 | 25.18 | 16,851,384 | -0.03(-0.13%) |
Sep 05, 2008 | 25.07 | 25.23 | 24.22 | 25.22 | 0 | -0.02(-0.08%) |
Sep 04, 2008 | 26.29 | 26.55 | 24.84 | 25.24 | 12,771,000 | -0.89(-3.39%) |
Sep 03, 2008 | 26.56 | 26.96 | 25.88 | 26.12 | 19,068,912 | -1.22(-4.46%) |
Sep 02, 2008 | 27.20 | 27.37 | 26.99 | 27.34 | 11,724,230 | -2.43(-8.17%) |
Aug 29, 2008 | 30.19 | 30.23 | 29.67 | 29.78 | 0 | -0.63(-2.07%) |
Aug 28, 2008 | 30.55 | 30.74 | 29.71 | 30.41 | 4,458,027 | +0.45(+1.49%) |
Aug 27, 2008 | 29.68 | 30.05 | 29.52 | 29.96 | 4,140,504 | +0.53(+1.79%) |
Aug 26, 2008 | 29.08 | 29.46 | 28.92 | 29.43 | 4,944,474 | +0.56(+1.93%) |
Aug 25, 2008 | 29.25 | 29.71 | 28.73 | 28.87 | 5,050,222 | -0.49(-1.68%) |
Aug 22, 2008 | 29.56 | 30.06 | 28.98 | 29.37 | 8,143,537 | -0.57(-1.90%) |
Aug 21, 2008 | 29.79 | 30.06 | 29.65 | 29.94 | 9,436,488 | +0.60(+2.04%) |
Aug 20, 2008 | 28.77 | 29.34 | 28.74 | 29.34 | 9,629,479 | +1.28(+4.56%) |
Aug 19, 2008 | 27.03 | 28.11 | 26.72 | 28.06 | 13,159,814 | +0.41(+1.47%) |
Aug 18, 2008 | 28.04 | 28.35 | 27.34 | 27.65 | 8,371,382 | +0.11(+0.40%) |
Aug 15, 2008 | 27.45 | 27.57 | 27.07 | 27.54 | 0 | -0.50(-1.78%) |
Aug 14, 2008 | 28.47 | 28.86 | 27.83 | 28.04 | 10,899,511 | -0.08(-0.30%) |
Aug 13, 2008 | 27.06 | 28.27 | 27.03 | 28.13 | 14,875,102 | +0.93(+3.42%) |
Aug 12, 2008 | 26.91 | 27.23 | 26.63 | 27.20 | 10,900,891 | +0.19(+0.69%) |
Aug 11, 2008 | 27.29 | 27.54 | 26.67 | 27.01 | 7,647,282 | -0.76(-2.75%) |
Aug 08, 2008 | 27.64 | 27.83 | 27.26 | 27.78 | 8,063,682 | -0.54(-1.89%) |
Aug 07, 2008 | 29.28 | 29.33 | 28.31 | 28.31 | 8,448,247 | -0.87(-2.98%) |
Aug 06, 2008 | 29.03 | 29.31 | 28.60 | 29.18 | 9,945,165 | +1.22(+4.36%) |
Aug 05, 2008 | 28.35 | 28.59 | 27.38 | 27.96 | 13,414,807 | -0.60(-2.08%) |
Aug 04, 2008 | 29.39 | 29.42 | 28.19 | 28.56 | 17,550,476 | -1.11(-3.74%) |