Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.16 | 20.38 | 18.69 | 19.69 | 5,885,641 | +0.22(+1.15%) |
Oct 30, 2008 | 19.86 | 20.26 | 18.36 | 19.46 | 9,428,702 | +0.84(+4.52%) |
Oct 29, 2008 | 17.12 | 19.00 | 16.91 | 18.62 | 9,370,789 | +1.92(+11.47%) |
Oct 28, 2008 | 16.10 | 16.71 | 14.35 | 16.71 | 6,463,572 | +2.02(+13.72%) |
Oct 27, 2008 | 14.23 | 15.62 | 13.93 | 14.69 | 7,826,256 | -0.90(-5.77%) |
Oct 24, 2008 | 13.93 | 16.19 | 13.83 | 15.59 | 6,875,138 | +0.39(+2.56%) |
Oct 23, 2008 | 14.40 | 15.75 | 13.87 | 15.20 | 9,006,317 | +0.05(+0.36%) |
Oct 22, 2008 | 16.63 | 16.68 | 14.51 | 15.15 | 10,581,478 | -2.62(-14.75%) |
Oct 21, 2008 | 18.36 | 18.96 | 17.70 | 17.77 | 5,710,391 | -1.21(-6.39%) |
Oct 20, 2008 | 17.63 | 19.21 | 17.20 | 18.98 | 6,607,750 | +2.54(+15.43%) |
Oct 17, 2008 | 15.25 | 17.47 | 15.22 | 16.44 | 0 | -0.29(-1.74%) |
Oct 16, 2008 | 16.82 | 17.07 | 14.49 | 16.73 | 10,849,554 | +0.40(+2.42%) |
Oct 15, 2008 | 18.25 | 18.42 | 16.33 | 16.34 | 7,673,505 | -4.21(-20.48%) |
Oct 14, 2008 | 22.00 | 22.11 | 19.99 | 20.55 | 5,934,688 | -1.01(-4.67%) |
Oct 13, 2008 | 19.54 | 21.62 | 19.31 | 21.55 | 5,444,023 | +3.47(+19.18%) |
Oct 10, 2008 | 16.89 | 19.06 | 15.88 | 18.09 | 0 | -0.43(-2.34%) |
Oct 09, 2008 | 20.81 | 21.14 | 18.36 | 18.52 | 7,898,463 | -1.42(-7.12%) |
Oct 08, 2008 | 19.58 | 21.58 | 18.53 | 19.94 | 13,444,066 | -0.44(-2.17%) |
Oct 07, 2008 | 23.01 | 23.04 | 20.20 | 20.38 | 7,984,709 | -1.02(-4.76%) |
Oct 06, 2008 | 22.45 | 22.54 | 19.81 | 21.40 | 10,299,645 | -2.43(-10.20%) |
Oct 03, 2008 | 23.90 | 26.06 | 23.68 | 23.83 | 0 | +0.66(+2.86%) |
Oct 02, 2008 | 25.50 | 25.51 | 23.17 | 23.17 | 7,018,353 | -3.76(-13.96%) |
Oct 01, 2008 | 27.42 | 27.51 | 25.63 | 26.93 | 6,887,459 | +0.50(+1.90%) |
Sep 30, 2008 | 26.11 | 26.70 | 25.60 | 26.43 | 5,007,825 | +2.44(+10.15%) |
Sep 29, 2008 | 26.37 | 27.54 | 10.59 | 23.99 | 9,340,162 | -4.71(-16.42%) |
Sep 26, 2008 | 29.61 | 29.75 | 27.89 | 28.70 | 0 | -2.33(-7.51%) |
Sep 25, 2008 | 30.73 | 31.60 | 30.50 | 31.03 | 3,455,219 | +0.21(+0.69%) |
Sep 24, 2008 | 31.32 | 31.45 | 30.52 | 30.82 | 4,337,000 | +0.20(+0.64%) |
Sep 23, 2008 | 32.05 | 32.31 | 30.19 | 30.62 | 5,846,053 | -4.54(-12.91%) |
Sep 22, 2008 | 34.36 | 35.16 | 32.83 | 35.16 | 5,129,098 | +1.81(+5.43%) |
Sep 19, 2008 | 32.37 | 33.36 | 30.71 | 33.35 | 0 | +4.28(+14.71%) |
Sep 18, 2008 | 28.37 | 29.61 | 27.35 | 29.08 | 7,747,591 | +0.64(+2.24%) |
Sep 17, 2008 | 29.31 | 30.07 | 27.20 | 28.44 | 8,758,463 | -2.26(-7.37%) |
Sep 16, 2008 | 29.24 | 30.86 | 28.88 | 30.70 | 9,589,743 | -0.08(-0.26%) |
Sep 15, 2008 | 31.98 | 32.56 | 30.67 | 30.78 | 5,409,506 | -3.68(-10.69%) |
Sep 12, 2008 | 32.88 | 34.50 | 32.62 | 34.47 | 0 | +2.94(+9.34%) |
Sep 11, 2008 | 30.65 | 31.73 | 29.94 | 31.52 | 6,489,847 | -0.04(-0.13%) |
Sep 10, 2008 | 31.02 | 32.08 | 30.71 | 31.56 | 5,092,683 | +1.01(+3.31%) |
Sep 09, 2008 | 32.53 | 32.57 | 30.52 | 30.55 | 5,319,879 | -2.69(-8.09%) |
Sep 08, 2008 | 33.93 | 34.08 | 32.71 | 33.24 | 5,832,845 | -0.06(-0.18%) |
Sep 05, 2008 | 33.57 | 33.64 | 32.08 | 33.30 | 0 | -0.02(-0.05%) |
Sep 04, 2008 | 35.40 | 35.52 | 32.92 | 33.32 | 7,274,543 | -1.35(-3.89%) |
Sep 03, 2008 | 35.51 | 35.90 | 34.13 | 34.67 | 5,319,228 | -1.34(-3.73%) |
Sep 02, 2008 | 36.44 | 36.85 | 35.91 | 36.01 | 5,211,578 | -4.21(-10.46%) |
Aug 29, 2008 | 40.70 | 40.92 | 40.09 | 40.22 | 0 | -0.89(-2.17%) |
Aug 28, 2008 | 41.51 | 41.70 | 40.46 | 41.11 | 2,684,100 | -0.01(-0.03%) |
Aug 27, 2008 | 40.57 | 41.18 | 40.18 | 41.12 | 2,544,557 | +0.65(+1.60%) |
Aug 26, 2008 | 39.65 | 40.59 | 39.60 | 40.48 | 4,246,694 | +0.26(+0.66%) |
Aug 25, 2008 | 40.78 | 40.78 | 39.69 | 40.21 | 2,441,543 | -0.17(-0.42%) |
Aug 22, 2008 | 39.98 | 40.90 | 39.87 | 40.38 | 0 | -0.78(-1.89%) |
Aug 21, 2008 | 40.83 | 41.41 | 40.52 | 41.16 | 3,425,073 | +1.06(+2.64%) |
Aug 20, 2008 | 39.06 | 40.30 | 38.82 | 40.10 | 3,616,165 | +2.17(+5.72%) |
Aug 19, 2008 | 36.51 | 38.18 | 36.26 | 37.93 | 3,449,573 | +1.06(+2.88%) |
Aug 18, 2008 | 37.41 | 37.54 | 36.63 | 36.86 | 1,862,790 | +0.14(+0.37%) |
Aug 15, 2008 | 37.02 | 37.07 | 36.28 | 36.73 | 0 | -0.66(-1.77%) |
Aug 14, 2008 | 38.13 | 38.71 | 37.27 | 37.39 | 3,738,298 | -1.03(-2.68%) |
Aug 13, 2008 | 36.75 | 38.65 | 36.67 | 38.42 | 6,012,787 | +1.24(+3.34%) |
Aug 12, 2008 | 36.64 | 37.47 | 36.11 | 37.18 | 4,085,946 | +0.34(+0.92%) |
Aug 11, 2008 | 37.70 | 37.85 | 36.24 | 36.84 | 2,778,400 | -0.99(-2.62%) |
Aug 08, 2008 | 37.68 | 38.29 | 37.37 | 37.83 | 3,552,106 | -1.17(-2.99%) |
Aug 07, 2008 | 40.66 | 40.66 | 38.98 | 38.99 | 4,043,460 | -1.27(-3.16%) |
Aug 06, 2008 | 40.29 | 40.76 | 39.52 | 40.27 | 4,992,851 | +1.81(+4.72%) |
Aug 05, 2008 | 39.56 | 39.63 | 37.64 | 38.45 | 8,576,076 | -0.95(-2.42%) |
Aug 04, 2008 | 40.67 | 40.69 | 39.04 | 39.41 | 3,410,543 | -2.38(-5.69%) |