Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 24.52 | 25.49 | 23.63 | 25.20 | 5,829,764 | +0.50(+2.01%) |
Oct 30, 2008 | 25.30 | 25.49 | 23.82 | 24.71 | 6,363,505 | +0.76(+3.20%) |
Oct 29, 2008 | 23.30 | 25.15 | 22.65 | 23.94 | 7,452,889 | +0.52(+2.20%) |
Oct 28, 2008 | 21.04 | 23.46 | 19.92 | 23.42 | 10,671,234 | +3.03(+14.84%) |
Oct 27, 2008 | 19.71 | 21.47 | 19.70 | 20.40 | 7,658,163 | +0.34(+1.68%) |
Oct 24, 2008 | 17.60 | 20.91 | 16.98 | 20.06 | 11,483,309 | +0.33(+1.65%) |
Oct 23, 2008 | 20.59 | 21.81 | 17.53 | 19.73 | 10,873,223 | -1.14(-5.47%) |
Oct 22, 2008 | 22.32 | 22.83 | 20.33 | 20.87 | 11,218,971 | -2.59(-11.05%) |
Oct 21, 2008 | 24.95 | 25.34 | 23.14 | 23.47 | 6,646,375 | -2.11(-8.25%) |
Oct 20, 2008 | 25.50 | 26.22 | 24.63 | 25.58 | 4,921,679 | +0.42(+1.67%) |
Oct 17, 2008 | 24.35 | 26.72 | 24.30 | 25.16 | 5,015,755 | -0.34(-1.35%) |
Oct 16, 2008 | 23.73 | 25.78 | 21.87 | 25.50 | 8,097,028 | +2.08(+8.87%) |
Oct 15, 2008 | 27.31 | 27.68 | 23.26 | 23.42 | 7,567,185 | -4.32(-15.58%) |
Oct 14, 2008 | 29.38 | 30.08 | 26.53 | 27.75 | 7,640,981 | -0.43(-1.52%) |
Oct 13, 2008 | 27.30 | 28.61 | 25.88 | 28.17 | 6,304,996 | +2.68(+10.53%) |
Oct 10, 2008 | 23.74 | 26.05 | 22.47 | 25.49 | 12,146,682 | -0.01(-0.03%) |
Oct 09, 2008 | 30.30 | 30.30 | 24.59 | 25.50 | 9,364,256 | -3.86(-13.14%) |
Oct 08, 2008 | 28.68 | 32.60 | 28.05 | 29.35 | 3,953,413 | -0.59(-1.98%) |
Oct 07, 2008 | 33.18 | 33.46 | 29.51 | 29.94 | 3,965,850 | -3.31(-9.97%) |
Oct 06, 2008 | 31.53 | 33.62 | 28.47 | 33.26 | 4,313,405 | +1.47(+4.61%) |
Oct 03, 2008 | 34.57 | 36.01 | 31.74 | 31.79 | 3,099,066 | -0.66(-2.04%) |
Oct 02, 2008 | 35.42 | 36.97 | 32.04 | 32.46 | 3,337,420 | -2.94(-8.32%) |
Oct 01, 2008 | 34.22 | 36.01 | 33.51 | 35.40 | 2,457,718 | +1.17(+3.41%) |
Sep 30, 2008 | 33.14 | 36.97 | 32.19 | 34.23 | 3,506,457 | +2.36(+7.42%) |
Sep 29, 2008 | 38.82 | 38.88 | 31.87 | 31.87 | 5,423,413 | -6.97(-17.94%) |
Sep 26, 2008 | 35.98 | 39.02 | 35.71 | 38.84 | 2,807,454 | +1.87(+5.07%) |
Sep 25, 2008 | 38.24 | 38.31 | 36.52 | 36.96 | 2,921,210 | -0.45(-1.21%) |
Sep 24, 2008 | 36.18 | 38.21 | 35.72 | 37.41 | 2,347,579 | +1.88(+5.29%) |
Sep 23, 2008 | 36.20 | 36.97 | 35.38 | 35.53 | 3,495,979 | -1.38(-3.73%) |
Sep 22, 2008 | 40.74 | 41.43 | 35.74 | 36.91 | 5,180,874 | -4.53(-10.92%) |
Sep 19, 2008 | 43.50 | 44.74 | 30.44 | 41.44 | 9,551,971 | +3.67(+9.70%) |
Sep 18, 2008 | 34.64 | 38.49 | 31.72 | 37.77 | 14,092,603 | +3.69(+10.83%) |
Sep 17, 2008 | 36.33 | 36.34 | 33.20 | 34.08 | 11,825,825 | -3.07(-8.27%) |
Sep 16, 2008 | 33.57 | 37.50 | 33.41 | 37.15 | 12,412,731 | +2.75(+7.98%) |
Sep 15, 2008 | 35.18 | 36.25 | 34.28 | 34.41 | 9,811,902 | -2.21(-6.02%) |
Sep 12, 2008 | 37.39 | 37.39 | 36.25 | 36.61 | 5,554,706 | -0.41(-1.10%) |
Sep 11, 2008 | 35.85 | 37.10 | 35.32 | 37.02 | 7,741,140 | -0.04(-0.12%) |
Sep 10, 2008 | 37.03 | 38.06 | 35.85 | 37.06 | 5,294,274 | +0.04(+0.10%) |
Sep 09, 2008 | 39.01 | 39.51 | 36.88 | 37.03 | 6,335,447 | -2.43(-6.16%) |
Sep 08, 2008 | 38.88 | 40.79 | 38.10 | 39.45 | 7,709,828 | +2.26(+6.07%) |
Sep 05, 2008 | 36.27 | 37.27 | 35.22 | 37.20 | 5,195,376 | +0.82(+2.24%) |
Sep 04, 2008 | 37.64 | 38.17 | 36.36 | 36.38 | 3,754,355 | -1.78(-4.68%) |
Sep 03, 2008 | 38.00 | 38.26 | 37.28 | 38.17 | 2,566,480 | +0.38(+0.99%) |
Sep 02, 2008 | 39.00 | 39.18 | 37.24 | 37.79 | 4,903,152 | -0.04(-0.12%) |
Aug 29, 2008 | 37.92 | 38.13 | 37.29 | 37.84 | 3,358,649 | -0.41(-1.07%) |
Aug 28, 2008 | 36.29 | 38.24 | 36.29 | 38.24 | 2,846,520 | +1.40(+3.81%) |
Aug 27, 2008 | 36.03 | 37.08 | 35.96 | 36.84 | 2,574,817 | +0.43(+1.19%) |
Aug 26, 2008 | 36.39 | 36.51 | 35.78 | 36.41 | 2,702,126 | +0.05(+0.14%) |
Aug 25, 2008 | 37.53 | 37.53 | 36.11 | 36.36 | 3,208,678 | -1.24(-3.29%) |
Aug 22, 2008 | 37.66 | 38.08 | 36.88 | 37.59 | 3,786,194 | +0.47(+1.25%) |
Aug 21, 2008 | 36.48 | 37.46 | 36.29 | 37.13 | 3,045,435 | +0.11(+0.31%) |
Aug 20, 2008 | 36.13 | 37.43 | 35.69 | 37.01 | 3,526,308 | +0.67(+1.84%) |
Aug 19, 2008 | 36.60 | 36.96 | 35.60 | 36.34 | 4,306,507 | -0.98(-2.63%) |
Aug 18, 2008 | 38.67 | 38.75 | 37.03 | 37.33 | 4,097,999 | -1.11(-2.89%) |
Aug 15, 2008 | 38.50 | 39.33 | 38.20 | 38.43 | 4,180,931 | -0.08(-0.20%) |
Aug 14, 2008 | 36.68 | 38.69 | 36.66 | 38.51 | 2,937,672 | +1.45(+3.92%) |
Aug 13, 2008 | 37.81 | 37.81 | 36.40 | 37.06 | 3,751,978 | -0.81(-2.14%) |
Aug 12, 2008 | 39.05 | 39.07 | 37.54 | 37.87 | 4,722,165 | -1.27(-3.26%) |
Aug 11, 2008 | 38.57 | 40.04 | 37.83 | 39.14 | 4,151,508 | +0.57(+1.49%) |
Aug 08, 2008 | 37.52 | 38.89 | 36.98 | 38.57 | 4,456,946 | +1.35(+3.63%) |
Aug 07, 2008 | 39.12 | 39.12 | 37.10 | 37.22 | 4,875,784 | -2.24(-5.69%) |
Aug 06, 2008 | 39.38 | 39.79 | 38.95 | 39.46 | 4,565,837 | -0.03(-0.06%) |
Aug 05, 2008 | 38.22 | 39.60 | 37.85 | 39.49 | 6,622,016 | +1.56(+4.10%) |
Aug 04, 2008 | 38.36 | 38.48 | 37.03 | 37.93 | 5,144,780 | -0.15(-0.40%) |