Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 24.53 | 25.50 | 23.64 | 25.22 | 5,826,439 | +0.50(+2.01%) |
Oct 30, 2008 | 25.32 | 25.50 | 23.83 | 24.72 | 6,359,875 | +0.77(+3.19%) |
Oct 29, 2008 | 23.31 | 25.16 | 22.67 | 23.95 | 7,448,638 | +0.52(+2.20%) |
Oct 28, 2008 | 21.05 | 23.48 | 19.93 | 23.44 | 10,665,147 | +3.03(+14.84%) |
Oct 27, 2008 | 19.72 | 21.49 | 19.71 | 20.41 | 7,653,795 | +0.34(+1.68%) |
Oct 24, 2008 | 17.61 | 20.92 | 16.99 | 20.07 | 11,476,759 | +0.33(+1.65%) |
Oct 23, 2008 | 20.60 | 21.82 | 17.54 | 19.74 | 10,867,021 | -1.14(-5.47%) |
Oct 22, 2008 | 22.33 | 22.84 | 20.34 | 20.89 | 11,212,572 | -2.60(-11.05%) |
Oct 21, 2008 | 24.96 | 25.35 | 23.15 | 23.48 | 6,642,584 | -2.11(-8.25%) |
Oct 20, 2008 | 25.51 | 26.24 | 24.64 | 25.59 | 4,918,872 | +0.42(+1.67%) |
Oct 17, 2008 | 24.37 | 26.73 | 24.32 | 25.17 | 5,012,894 | -0.34(-1.35%) |
Oct 16, 2008 | 23.74 | 25.80 | 21.88 | 25.52 | 8,092,410 | +2.08(+8.87%) |
Oct 15, 2008 | 27.33 | 27.69 | 23.28 | 23.44 | 7,562,868 | -4.32(-15.58%) |
Oct 14, 2008 | 29.40 | 30.10 | 26.55 | 27.76 | 7,636,622 | -0.43(-1.52%) |
Oct 13, 2008 | 27.32 | 28.62 | 25.89 | 28.19 | 6,301,400 | +2.68(+10.53%) |
Oct 10, 2008 | 23.75 | 26.07 | 22.48 | 25.50 | 12,139,754 | -0.01(-0.02%) |
Oct 09, 2008 | 30.32 | 30.32 | 24.60 | 25.51 | 9,358,915 | -3.86(-13.14%) |
Oct 08, 2008 | 28.70 | 32.62 | 28.07 | 29.37 | 3,951,158 | -0.59(-1.98%) |
Oct 07, 2008 | 33.20 | 33.48 | 29.53 | 29.96 | 3,963,588 | -3.32(-9.97%) |
Oct 06, 2008 | 31.55 | 33.64 | 28.49 | 33.28 | 4,310,945 | +1.47(+4.61%) |
Oct 03, 2008 | 34.59 | 36.03 | 31.75 | 31.81 | 3,097,298 | -0.66(-2.04%) |
Oct 02, 2008 | 35.44 | 36.99 | 32.05 | 32.47 | 3,335,516 | -2.95(-8.32%) |
Oct 01, 2008 | 34.23 | 36.03 | 33.53 | 35.42 | 2,456,316 | +1.17(+3.41%) |
Sep 30, 2008 | 33.16 | 36.99 | 32.21 | 34.25 | 3,504,457 | +2.37(+7.42%) |
Sep 29, 2008 | 38.85 | 38.90 | 31.89 | 31.89 | 5,420,319 | -6.97(-17.94%) |
Sep 26, 2008 | 36.00 | 39.04 | 35.73 | 38.86 | 2,805,853 | +1.88(+5.07%) |
Sep 25, 2008 | 38.27 | 38.33 | 36.54 | 36.98 | 2,919,544 | -0.45(-1.21%) |
Sep 24, 2008 | 36.20 | 38.23 | 35.74 | 37.44 | 2,346,240 | +1.88(+5.29%) |
Sep 23, 2008 | 36.22 | 36.99 | 35.40 | 35.55 | 3,493,985 | -1.38(-3.73%) |
Sep 22, 2008 | 40.76 | 41.45 | 35.76 | 36.93 | 5,177,919 | -4.53(-10.92%) |
Sep 19, 2008 | 43.53 | 44.77 | 30.46 | 41.46 | 9,546,523 | +3.67(+9.70%) |
Sep 18, 2008 | 34.66 | 38.51 | 31.74 | 37.79 | 14,084,564 | +3.69(+10.83%) |
Sep 17, 2008 | 36.35 | 36.36 | 33.21 | 34.10 | 11,819,080 | -3.07(-8.27%) |
Sep 16, 2008 | 33.59 | 37.52 | 33.42 | 37.17 | 12,405,651 | +2.75(+7.98%) |
Sep 15, 2008 | 35.20 | 36.28 | 34.30 | 34.43 | 9,806,306 | -2.21(-6.02%) |
Sep 12, 2008 | 37.41 | 37.41 | 36.27 | 36.63 | 5,551,537 | -0.41(-1.10%) |
Sep 11, 2008 | 35.87 | 37.12 | 35.34 | 37.04 | 7,736,725 | -0.04(-0.12%) |
Sep 10, 2008 | 37.05 | 38.08 | 35.87 | 37.09 | 5,291,254 | +0.04(+0.10%) |
Sep 09, 2008 | 39.04 | 39.53 | 36.90 | 37.05 | 6,331,833 | -2.43(-6.16%) |
Sep 08, 2008 | 38.90 | 40.81 | 38.12 | 39.48 | 7,705,431 | +2.26(+6.07%) |
Sep 05, 2008 | 36.29 | 37.29 | 35.24 | 37.22 | 5,192,412 | +0.82(+2.24%) |
Sep 04, 2008 | 37.67 | 38.20 | 36.38 | 36.40 | 3,752,214 | -1.79(-4.68%) |
Sep 03, 2008 | 38.02 | 38.28 | 37.30 | 38.19 | 2,565,016 | +0.38(+1.00%) |
Sep 02, 2008 | 39.02 | 39.20 | 37.26 | 37.81 | 4,900,355 | -0.04(-0.12%) |
Aug 29, 2008 | 37.95 | 38.16 | 37.31 | 37.86 | 3,356,733 | -0.41(-1.07%) |
Aug 28, 2008 | 36.31 | 38.27 | 36.31 | 38.27 | 2,844,896 | +1.40(+3.81%) |
Aug 27, 2008 | 36.05 | 37.10 | 35.98 | 36.86 | 2,573,348 | +0.43(+1.19%) |
Aug 26, 2008 | 36.41 | 36.53 | 35.80 | 36.43 | 2,700,585 | +0.05(+0.14%) |
Aug 25, 2008 | 37.55 | 37.55 | 36.13 | 36.38 | 3,206,848 | -1.24(-3.29%) |
Aug 22, 2008 | 37.69 | 38.10 | 36.90 | 37.61 | 3,784,034 | +0.47(+1.25%) |
Aug 21, 2008 | 36.50 | 37.48 | 36.31 | 37.15 | 3,043,698 | +0.11(+0.31%) |
Aug 20, 2008 | 36.15 | 37.46 | 35.71 | 37.03 | 3,524,297 | +0.67(+1.84%) |
Aug 19, 2008 | 36.62 | 36.98 | 35.62 | 36.36 | 4,304,050 | -0.98(-2.63%) |
Aug 18, 2008 | 38.69 | 38.78 | 37.05 | 37.35 | 4,095,662 | -1.11(-2.89%) |
Aug 15, 2008 | 38.52 | 39.35 | 38.22 | 38.46 | 4,178,546 | -0.08(-0.20%) |
Aug 14, 2008 | 36.70 | 38.71 | 36.68 | 38.53 | 2,935,997 | +1.45(+3.92%) |
Aug 13, 2008 | 37.83 | 37.83 | 36.42 | 37.08 | 3,749,838 | -0.81(-2.14%) |
Aug 12, 2008 | 39.07 | 39.09 | 37.56 | 37.89 | 4,719,471 | -1.28(-3.26%) |
Aug 11, 2008 | 38.59 | 40.06 | 37.85 | 39.16 | 4,149,140 | +0.57(+1.49%) |
Aug 08, 2008 | 37.54 | 38.91 | 37.00 | 38.59 | 4,454,404 | +1.35(+3.63%) |
Aug 07, 2008 | 39.14 | 39.14 | 37.12 | 37.24 | 4,873,003 | -2.24(-5.69%) |
Aug 06, 2008 | 39.40 | 39.82 | 38.97 | 39.48 | 4,563,233 | -0.03(-0.06%) |
Aug 05, 2008 | 38.24 | 39.62 | 37.87 | 39.51 | 6,618,239 | +1.56(+4.10%) |
Aug 04, 2008 | 38.39 | 38.50 | 37.05 | 37.95 | 5,141,846 | -0.15(-0.40%) |