Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.19 | 17.32 | 15.80 | 17.20 | 0 | +1.45(+9.22%) |
Oct 30, 2008 | 15.85 | 15.90 | 15.32 | 15.74 | 11,755,855 | +0.93(+6.31%) |
Oct 29, 2008 | 15.31 | 15.85 | 14.46 | 14.81 | 25,067,756 | -0.54(-3.54%) |
Oct 28, 2008 | 14.38 | 15.81 | 13.72 | 15.35 | 23,900,908 | +1.59(+11.58%) |
Oct 27, 2008 | 14.08 | 14.71 | 13.76 | 13.76 | 12,439,060 | -0.64(-4.44%) |
Oct 24, 2008 | 12.80 | 14.67 | 12.79 | 14.40 | 15,682,117 | +0.12(+0.81%) |
Oct 23, 2008 | 14.58 | 14.85 | 13.49 | 14.29 | 17,173,140 | -0.34(-2.32%) |
Oct 22, 2008 | 15.58 | 15.58 | 14.07 | 14.62 | 12,242,039 | -1.07(-6.81%) |
Oct 21, 2008 | 15.90 | 16.11 | 15.62 | 15.69 | 11,935,806 | -0.31(-1.92%) |
Oct 20, 2008 | 16.41 | 16.56 | 15.71 | 16.00 | 17,373,360 | +0.17(+1.05%) |
Oct 17, 2008 | 15.61 | 16.50 | 15.39 | 15.83 | 0 | -0.20(-1.28%) |
Oct 16, 2008 | 15.79 | 16.15 | 15.08 | 16.04 | 20,921,288 | +0.31(+1.99%) |
Oct 15, 2008 | 16.97 | 17.29 | 15.52 | 15.72 | 17,070,126 | -1.59(-9.17%) |
Oct 14, 2008 | 18.19 | 18.29 | 16.93 | 17.31 | 19,119,874 | -0.04(-0.26%) |
Oct 13, 2008 | 17.41 | 17.61 | 16.50 | 17.36 | 17,988,970 | +0.88(+5.36%) |
Oct 10, 2008 | 15.40 | 17.22 | 15.08 | 16.47 | 24,622,492 | -0.36(-2.13%) |
Oct 09, 2008 | 18.97 | 18.97 | 16.50 | 16.83 | 19,411,378 | -1.76(-9.46%) |
Oct 08, 2008 | 19.06 | 20.13 | 18.59 | 18.59 | 26,272,118 | -0.82(-4.22%) |
Oct 07, 2008 | 20.54 | 21.10 | 19.32 | 19.41 | 16,697,662 | -1.32(-6.39%) |
Oct 06, 2008 | 20.60 | 21.30 | 19.75 | 20.73 | 18,655,554 | -0.81(-3.77%) |
Oct 03, 2008 | 22.33 | 22.71 | 21.34 | 21.55 | 0 | -0.46(-2.09%) |
Oct 02, 2008 | 23.20 | 23.35 | 21.88 | 22.01 | 12,607,919 | -1.36(-5.80%) |
Oct 01, 2008 | 23.73 | 24.05 | 23.09 | 23.36 | 10,616,528 | -0.63(-2.61%) |
Sep 30, 2008 | 23.66 | 24.22 | 23.07 | 23.99 | 10,322,860 | +0.59(+2.51%) |
Sep 29, 2008 | 24.62 | 24.99 | 22.80 | 23.40 | 14,660,686 | -1.62(-6.49%) |
Sep 26, 2008 | 24.31 | 25.03 | 24.09 | 25.03 | 0 | +0.26(+1.03%) |
Sep 25, 2008 | 24.69 | 25.50 | 24.26 | 24.77 | 14,149,494 | +0.39(+1.60%) |
Sep 24, 2008 | 24.14 | 24.82 | 24.05 | 24.38 | 12,689,233 | +0.15(+0.63%) |
Sep 23, 2008 | 25.25 | 25.51 | 24.03 | 24.23 | 14,820,035 | -0.89(-3.54%) |
Sep 22, 2008 | 26.81 | 26.84 | 24.89 | 25.12 | 15,149,989 | -1.43(-5.37%) |
Sep 19, 2008 | 27.66 | 64.40 | 26.36 | 26.54 | 0 | +0.05(+0.19%) |
Sep 18, 2008 | 26.00 | 26.52 | 24.83 | 26.49 | 20,104,174 | +1.04(+4.07%) |
Sep 17, 2008 | 26.26 | 26.87 | 25.34 | 25.45 | 20,653,306 | -1.67(-6.16%) |
Sep 16, 2008 | 26.04 | 27.29 | 25.27 | 27.12 | 31,331,874 | -0.83(-2.97%) |
Sep 15, 2008 | 27.64 | 28.79 | 27.64 | 27.96 | 15,164,939 | -0.51(-1.78%) |
Sep 12, 2008 | 28.53 | 28.87 | 28.28 | 28.46 | 16,209,874 | -0.97(-3.28%) |
Sep 11, 2008 | 28.52 | 29.45 | 28.21 | 29.43 | 13,693,557 | +0.51(+1.75%) |
Sep 10, 2008 | 28.74 | 29.33 | 28.44 | 28.92 | 10,252,299 | +0.26(+0.92%) |
Sep 09, 2008 | 29.47 | 29.79 | 28.58 | 28.66 | 15,934,334 | -1.36(-4.54%) |
Sep 08, 2008 | 29.59 | 30.39 | 29.00 | 30.02 | 14,584,888 | +1.29(+4.47%) |
Sep 05, 2008 | 28.40 | 28.92 | 28.07 | 28.74 | 0 | -0.04(-0.13%) |
Sep 04, 2008 | 29.11 | 29.43 | 28.60 | 28.77 | 11,979,429 | -0.65(-2.22%) |
Sep 03, 2008 | 28.86 | 29.81 | 28.60 | 29.43 | 13,521,025 | +0.13(+0.46%) |
Sep 02, 2008 | 29.12 | 29.87 | 29.07 | 29.29 | 10,061,737 | +0.65(+2.28%) |
Aug 29, 2008 | 28.86 | 28.97 | 28.54 | 28.64 | 0 | -0.40(-1.39%) |
Aug 28, 2008 | 28.49 | 29.11 | 28.42 | 29.04 | 6,870,496 | +0.73(+2.58%) |
Aug 27, 2008 | 28.08 | 28.56 | 27.95 | 28.31 | 5,194,817 | +0.04(+0.14%) |
Aug 26, 2008 | 28.33 | 28.48 | 27.92 | 28.28 | 7,378,215 | -0.01(-0.05%) |
Aug 25, 2008 | 28.74 | 28.90 | 28.17 | 28.29 | 7,566,474 | -0.59(-2.04%) |
Aug 22, 2008 | 28.51 | 29.02 | 28.42 | 28.88 | 7,261,571 | +0.51(+1.80%) |
Aug 21, 2008 | 27.90 | 28.43 | 27.67 | 28.37 | 6,668,106 | +0.06(+0.20%) |
Aug 20, 2008 | 28.80 | 28.80 | 27.89 | 28.31 | 13,210,037 | -0.35(-1.23%) |
Aug 19, 2008 | 29.30 | 29.34 | 28.56 | 28.66 | 10,531,750 | -0.82(-2.78%) |
Aug 18, 2008 | 30.01 | 30.12 | 29.28 | 29.48 | 8,925,958 | -0.49(-1.62%) |
Aug 15, 2008 | 29.45 | 30.26 | 29.29 | 29.96 | 0 | +0.65(+2.23%) |
Aug 14, 2008 | 29.01 | 29.52 | 28.67 | 29.31 | 13,137,575 | +0.28(+0.97%) |
Aug 13, 2008 | 29.18 | 29.64 | 28.61 | 29.03 | 17,920,584 | +0.30(+1.05%) |
Aug 12, 2008 | 28.49 | 29.05 | 28.08 | 28.73 | 14,624,713 | +0.33(+1.15%) |
Aug 11, 2008 | 27.36 | 29.49 | 27.11 | 28.40 | 22,033,198 | +1.04(+3.79%) |
Aug 08, 2008 | 25.74 | 27.59 | 25.74 | 27.37 | 12,269,505 | +1.50(+5.81%) |
Aug 07, 2008 | 26.29 | 26.29 | 25.63 | 25.86 | 8,077,605 | -0.65(-2.44%) |
Aug 06, 2008 | 26.27 | 26.59 | 25.99 | 26.51 | 6,999,027 | +0.16(+0.61%) |
Aug 05, 2008 | 25.65 | 26.60 | 25.53 | 26.35 | 9,763,948 | +0.90(+3.52%) |
Aug 04, 2008 | 25.59 | 25.72 | 25.28 | 25.45 | 6,892,465 | +0.03(+0.10%) |