Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.27 | 20.33 | 19.00 | 19.25 | 9,066,740 | -1.24(-6.06%) |
Oct 30, 2008 | 20.25 | 21.04 | 18.61 | 20.49 | 11,507,336 | +1.56(+8.26%) |
Oct 29, 2008 | 19.47 | 20.17 | 18.54 | 18.92 | 17,067,872 | -0.42(-2.15%) |
Oct 28, 2008 | 16.27 | 19.34 | 16.09 | 19.34 | 15,513,026 | +3.60(+22.89%) |
Oct 27, 2008 | 17.04 | 17.72 | 15.64 | 15.74 | 11,887,526 | -1.67(-9.57%) |
Oct 24, 2008 | 15.69 | 18.08 | 15.69 | 17.40 | 17,168,850 | +0.38(+2.23%) |
Oct 23, 2008 | 18.05 | 18.81 | 16.33 | 17.02 | 19,790,244 | -1.06(-5.86%) |
Oct 22, 2008 | 20.35 | 20.40 | 17.81 | 18.08 | 20,012,482 | -2.97(-14.09%) |
Oct 21, 2008 | 21.39 | 22.33 | 20.93 | 21.05 | 10,831,921 | -1.61(-7.12%) |
Oct 20, 2008 | 20.74 | 22.79 | 20.31 | 22.66 | 11,607,531 | +2.60(+12.96%) |
Oct 17, 2008 | 20.52 | 21.32 | 19.30 | 20.06 | 15,597,898 | -1.02(-4.82%) |
Oct 16, 2008 | 21.99 | 22.27 | 19.91 | 21.08 | 17,888,666 | -0.87(-3.96%) |
Oct 15, 2008 | 23.06 | 24.47 | 21.37 | 21.95 | 15,780,296 | -1.34(-5.74%) |
Oct 14, 2008 | 23.43 | 24.83 | 22.41 | 23.29 | 15,431,806 | +0.58(+2.54%) |
Oct 13, 2008 | 22.08 | 22.99 | 20.43 | 22.71 | 14,059,641 | +1.35(+6.33%) |
Oct 10, 2008 | 24.59 | 25.13 | 20.82 | 21.36 | 23,798,728 | -3.49(-14.03%) |
Oct 09, 2008 | 26.95 | 27.14 | 24.84 | 24.84 | 15,077,482 | -2.43(-8.92%) |
Oct 08, 2008 | 24.65 | 27.51 | 24.11 | 27.27 | 21,961,056 | +3.52(+14.83%) |
Oct 07, 2008 | 25.57 | 26.40 | 23.65 | 23.75 | 14,601,691 | -1.38(-5.49%) |
Oct 06, 2008 | 26.51 | 26.95 | 23.58 | 25.13 | 17,933,988 | -0.86(-3.32%) |
Oct 03, 2008 | 24.94 | 26.48 | 24.75 | 26.00 | 0 | +1.01(+4.04%) |
Oct 02, 2008 | 27.52 | 27.82 | 24.93 | 24.99 | 16,218,567 | -3.22(-11.42%) |
Oct 01, 2008 | 28.30 | 29.23 | 27.98 | 28.21 | 10,712,142 | -0.11(-0.39%) |
Sep 30, 2008 | 28.52 | 28.79 | 27.78 | 28.32 | 12,094,915 | -0.44(-1.52%) |
Sep 29, 2008 | 29.61 | 30.36 | 27.98 | 28.76 | 17,381,928 | -1.20(-4.00%) |
Sep 26, 2008 | 30.96 | 31.75 | 29.80 | 29.96 | 0 | -0.41(-1.35%) |
Sep 25, 2008 | 30.75 | 31.39 | 30.19 | 30.37 | 12,461,861 | -0.45(-1.45%) |
Sep 24, 2008 | 31.73 | 32.02 | 30.58 | 30.81 | 10,938,049 | -0.44(-1.40%) |
Sep 23, 2008 | 32.46 | 32.46 | 31.09 | 31.25 | 13,446,277 | -1.21(-3.74%) |
Sep 22, 2008 | 31.07 | 32.80 | 30.94 | 32.46 | 18,607,226 | +1.89(+6.16%) |
Sep 19, 2008 | 29.85 | 30.65 | 28.69 | 30.58 | 0 | +1.59(+5.50%) |
Sep 18, 2008 | 31.97 | 32.66 | 28.64 | 28.98 | 26,786,448 | -2.62(-8.28%) |
Sep 17, 2008 | 28.90 | 32.57 | 28.17 | 31.60 | 22,003,544 | +2.70(+9.36%) |
Sep 16, 2008 | 27.56 | 28.96 | 27.25 | 28.90 | 11,196,426 | +0.85(+3.05%) |
Sep 15, 2008 | 28.70 | 28.95 | 27.80 | 28.04 | 14,844,756 | -0.94(-3.23%) |
Sep 12, 2008 | 27.91 | 29.06 | 27.56 | 28.98 | 13,252,004 | +1.74(+6.38%) |
Sep 11, 2008 | 27.00 | 27.76 | 26.15 | 27.24 | 17,514,752 | -0.31(-1.14%) |
Sep 10, 2008 | 27.57 | 27.68 | 26.47 | 27.55 | 20,017,252 | +0.72(+2.67%) |
Sep 09, 2008 | 28.44 | 28.60 | 26.79 | 26.84 | 18,219,758 | -2.26(-7.76%) |
Sep 08, 2008 | 29.80 | 30.42 | 28.82 | 29.09 | 13,254,076 | -0.30(-1.02%) |
Sep 05, 2008 | 29.62 | 29.62 | 28.49 | 29.39 | 0 | +0.50(+1.75%) |
Sep 04, 2008 | 30.43 | 30.69 | 28.82 | 28.89 | 15,297,180 | -1.35(-4.47%) |
Sep 03, 2008 | 31.07 | 31.49 | 29.66 | 30.24 | 12,478,187 | -1.13(-3.59%) |
Sep 02, 2008 | 31.29 | 31.74 | 30.73 | 31.37 | 10,333,801 | -1.59(-4.81%) |
Aug 29, 2008 | 33.02 | 33.24 | 32.75 | 32.95 | 0 | -0.09(-0.29%) |
Aug 28, 2008 | 33.59 | 33.67 | 32.55 | 33.05 | 5,828,205 | +0.01(+0.02%) |
Aug 27, 2008 | 32.69 | 33.15 | 32.65 | 33.04 | 6,926,554 | +0.75(+2.31%) |
Aug 26, 2008 | 31.93 | 32.63 | 31.85 | 32.29 | 5,964,681 | +0.36(+1.12%) |
Aug 25, 2008 | 32.10 | 32.78 | 31.80 | 31.94 | 5,615,328 | -0.42(-1.31%) |
Aug 22, 2008 | 32.39 | 32.87 | 32.06 | 32.36 | 0 | -0.44(-1.34%) |
Aug 21, 2008 | 32.70 | 32.97 | 32.13 | 32.80 | 10,332,394 | +1.20(+3.79%) |
Aug 20, 2008 | 31.42 | 32.05 | 31.01 | 31.60 | 10,223,092 | +0.31(+0.98%) |
Aug 19, 2008 | 30.17 | 31.72 | 30.17 | 31.29 | 9,557,206 | +0.57(+1.85%) |
Aug 18, 2008 | 30.69 | 31.05 | 30.42 | 30.72 | 7,954,681 | +0.39(+1.30%) |
Aug 15, 2008 | 30.77 | 30.98 | 30.26 | 30.33 | 0 | -1.01(-3.22%) |
Aug 14, 2008 | 32.10 | 32.51 | 31.29 | 31.34 | 11,114,065 | -0.92(-2.85%) |
Aug 13, 2008 | 31.25 | 32.38 | 31.12 | 32.26 | 12,635,093 | +1.31(+4.23%) |
Aug 12, 2008 | 30.73 | 31.24 | 30.20 | 30.95 | 16,636,512 | +0.63(+2.07%) |
Aug 11, 2008 | 31.59 | 32.15 | 29.80 | 30.32 | 20,989,222 | -1.53(-4.79%) |
Aug 08, 2008 | 31.95 | 32.62 | 31.56 | 31.85 | 9,656,998 | -0.82(-2.50%) |
Aug 07, 2008 | 32.76 | 33.06 | 32.48 | 32.67 | 9,925,415 | +0.09(+0.29%) |
Aug 06, 2008 | 32.31 | 32.92 | 32.18 | 32.57 | 11,914,537 | +0.61(+1.90%) |
Aug 05, 2008 | 33.25 | 33.46 | 31.83 | 31.97 | 15,180,969 | -1.73(-5.14%) |
Aug 04, 2008 | 34.42 | 34.72 | 33.35 | 33.70 | 11,384,199 | -0.84(-2.43%) |