Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.70 | 20.89 | 18.84 | 20.19 | 3,350,044 | +0.49(+2.51%) |
Oct 30, 2008 | 18.94 | 19.80 | 18.18 | 19.70 | 3,267,534 | +1.71(+9.49%) |
Oct 29, 2008 | 17.50 | 18.93 | 16.76 | 17.99 | 3,786,555 | +1.48(+8.98%) |
Oct 28, 2008 | 15.39 | 16.51 | 14.40 | 16.51 | 3,568,939 | +1.71(+11.58%) |
Oct 27, 2008 | 15.84 | 16.19 | 14.76 | 14.79 | 2,501,542 | -1.34(-8.31%) |
Oct 24, 2008 | 14.93 | 16.45 | 14.47 | 16.14 | 3,322,198 | -0.64(-3.79%) |
Oct 23, 2008 | 17.13 | 17.30 | 15.71 | 16.77 | 5,382,685 | +0.02(+0.11%) |
Oct 22, 2008 | 16.67 | 17.81 | 16.19 | 16.75 | 8,304,419 | -0.75(-4.30%) |
Oct 21, 2008 | 16.18 | 18.27 | 15.90 | 17.51 | 6,391,184 | +0.79(+4.72%) |
Oct 20, 2008 | 15.75 | 16.88 | 15.44 | 16.72 | 3,382,457 | +1.57(+10.33%) |
Oct 17, 2008 | 14.88 | 16.33 | 14.04 | 15.15 | 7,921,081 | -0.10(-0.66%) |
Oct 16, 2008 | 14.98 | 15.48 | 13.18 | 15.25 | 6,825,578 | +0.57(+3.89%) |
Oct 15, 2008 | 17.31 | 17.51 | 14.45 | 14.68 | 5,305,999 | -3.50(-19.23%) |
Oct 14, 2008 | 18.84 | 19.32 | 17.40 | 18.18 | 6,903,290 | +0.23(+1.28%) |
Oct 13, 2008 | 15.60 | 18.05 | 14.44 | 17.95 | 6,000,105 | +3.76(+26.50%) |
Oct 10, 2008 | 16.08 | 16.65 | 12.73 | 14.19 | 0 | -2.78(-16.37%) |
Oct 09, 2008 | 18.73 | 19.38 | 16.74 | 16.97 | 4,883,937 | -1.25(-6.85%) |
Oct 08, 2008 | 17.51 | 19.61 | 16.72 | 18.21 | 6,439,854 | +0.05(+0.29%) |
Oct 07, 2008 | 19.71 | 20.42 | 18.16 | 18.16 | 5,497,873 | -1.01(-5.28%) |
Oct 06, 2008 | 20.66 | 20.84 | 17.36 | 19.17 | 5,931,660 | -2.25(-10.52%) |
Oct 03, 2008 | 21.93 | 23.02 | 21.33 | 21.43 | 0 | -0.33(-1.51%) |
Oct 02, 2008 | 24.03 | 24.53 | 21.67 | 21.76 | 3,730,685 | -2.98(-12.06%) |
Oct 01, 2008 | 24.98 | 25.46 | 24.40 | 24.74 | 3,110,315 | -0.68(-2.66%) |
Sep 30, 2008 | 24.41 | 26.22 | 24.13 | 25.42 | 3,011,823 | +1.64(+6.88%) |
Sep 29, 2008 | 25.44 | 26.16 | 23.15 | 23.78 | 3,753,207 | -3.12(-11.59%) |
Sep 26, 2008 | 26.80 | 27.08 | 25.37 | 26.90 | 0 | -0.97(-3.46%) |
Sep 25, 2008 | 27.95 | 28.24 | 27.16 | 27.87 | 2,525,928 | -0.40(-1.42%) |
Sep 24, 2008 | 28.69 | 29.37 | 27.99 | 28.27 | 2,804,234 | -0.21(-0.74%) |
Sep 23, 2008 | 30.84 | 30.84 | 28.14 | 28.48 | 4,591,003 | -2.68(-8.59%) |
Sep 22, 2008 | 31.30 | 31.91 | 30.31 | 31.15 | 2,886,491 | +0.16(+0.53%) |
Sep 19, 2008 | 28.95 | 31.40 | 28.37 | 30.99 | 0 | +3.48(+12.64%) |
Sep 18, 2008 | 28.03 | 28.37 | 26.81 | 27.51 | 4,865,769 | +0.65(+2.41%) |
Sep 17, 2008 | 27.22 | 28.24 | 26.71 | 26.86 | 4,062,766 | -0.56(-2.04%) |
Sep 16, 2008 | 25.31 | 27.42 | 24.66 | 27.42 | 4,793,966 | +0.99(+3.76%) |
Sep 15, 2008 | 26.96 | 27.45 | 25.89 | 26.43 | 4,572,850 | -1.80(-6.38%) |
Sep 12, 2008 | 27.29 | 28.45 | 27.07 | 28.23 | 1,968,711 | +1.31(+4.88%) |
Sep 11, 2008 | 27.10 | 27.58 | 26.03 | 26.92 | 2,239,740 | -0.18(-0.65%) |
Sep 10, 2008 | 25.35 | 27.24 | 25.35 | 27.09 | 3,528,707 | +1.79(+7.07%) |
Sep 09, 2008 | 27.49 | 27.49 | 25.31 | 25.31 | 5,093,816 | -2.33(-8.43%) |
Sep 08, 2008 | 29.40 | 30.04 | 27.43 | 27.64 | 3,684,813 | -1.39(-4.80%) |
Sep 05, 2008 | 29.61 | 29.67 | 28.29 | 29.03 | 0 | -0.54(-1.81%) |
Sep 04, 2008 | 30.38 | 30.74 | 28.94 | 29.57 | 2,636,526 | -0.75(-2.47%) |
Sep 03, 2008 | 30.45 | 30.97 | 29.68 | 30.31 | 4,032,071 | -0.29(-0.94%) |
Sep 02, 2008 | 32.38 | 32.78 | 30.32 | 30.60 | 4,737,457 | -3.01(-8.96%) |
Aug 29, 2008 | 34.17 | 34.46 | 33.24 | 33.61 | 0 | -0.38(-1.11%) |
Aug 28, 2008 | 34.40 | 34.63 | 33.00 | 33.99 | 2,241,089 | -0.30(-0.88%) |
Aug 27, 2008 | 34.36 | 34.87 | 34.01 | 34.29 | 1,316,675 | +0.53(+1.57%) |
Aug 26, 2008 | 33.00 | 34.39 | 33.00 | 33.76 | 1,994,960 | +0.87(+2.65%) |
Aug 25, 2008 | 32.96 | 33.50 | 32.56 | 32.89 | 1,386,042 | -0.42(-1.27%) |
Aug 22, 2008 | 32.66 | 33.85 | 32.63 | 33.31 | 0 | -0.34(-1.00%) |
Aug 21, 2008 | 33.45 | 34.13 | 33.21 | 33.65 | 3,044,933 | +0.82(+2.51%) |
Aug 20, 2008 | 31.40 | 32.91 | 31.34 | 32.83 | 3,208,497 | +1.79(+5.76%) |
Aug 19, 2008 | 30.42 | 31.31 | 30.35 | 31.04 | 4,021,119 | +0.16(+0.53%) |
Aug 18, 2008 | 31.75 | 32.15 | 30.73 | 30.87 | 2,129,298 | -0.54(-1.72%) |
Aug 15, 2008 | 31.81 | 31.81 | 30.58 | 31.41 | 0 | -0.50(-1.57%) |
Aug 14, 2008 | 32.46 | 32.46 | 31.16 | 31.91 | 2,441,988 | -0.61(-1.88%) |
Aug 13, 2008 | 31.64 | 32.91 | 31.45 | 32.53 | 3,229,987 | +0.89(+2.81%) |
Aug 12, 2008 | 31.63 | 32.08 | 30.60 | 31.64 | 2,811,354 | +0.41(+1.32%) |
Aug 11, 2008 | 31.13 | 31.78 | 30.34 | 31.23 | 3,154,846 | +0.04(+0.11%) |
Aug 08, 2008 | 32.37 | 32.37 | 30.78 | 31.19 | 2,940,969 | -1.51(-4.63%) |
Aug 07, 2008 | 33.67 | 34.25 | 32.62 | 32.70 | 1,952,179 | -0.62(-1.87%) |
Aug 06, 2008 | 31.83 | 33.44 | 31.44 | 33.33 | 3,008,910 | +1.58(+4.97%) |
Aug 05, 2008 | 31.94 | 33.36 | 31.40 | 31.75 | 4,593,792 | -0.51(-1.59%) |
Aug 04, 2008 | 36.24 | 36.24 | 31.91 | 32.26 | 4,842,713 | -3.83(-10.60%) |