Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 21.86 | 23.27 | 21.04 | 22.54 | 3,610,683 | +0.67(+3.06%) |
Oct 30, 2008 | 21.11 | 22.88 | 21.05 | 21.87 | 4,387,238 | +1.62(+8.00%) |
Oct 29, 2008 | 18.82 | 21.71 | 18.73 | 20.25 | 4,804,111 | +0.89(+4.60%) |
Oct 28, 2008 | 18.19 | 19.46 | 17.19 | 19.36 | 5,724,601 | +1.85(+10.57%) |
Oct 27, 2008 | 18.77 | 19.89 | 17.49 | 17.51 | 4,413,218 | -1.78(-9.23%) |
Oct 24, 2008 | 17.91 | 20.24 | 17.58 | 19.29 | 6,638,306 | -0.40(-2.03%) |
Oct 23, 2008 | 18.00 | 21.21 | 17.84 | 19.69 | 7,233,554 | +0.49(+2.55%) |
Oct 22, 2008 | 20.00 | 20.27 | 18.71 | 19.20 | 5,933,569 | -1.05(-5.19%) |
Oct 21, 2008 | 20.67 | 22.04 | 20.23 | 20.25 | 4,381,610 | -0.82(-3.89%) |
Oct 20, 2008 | 21.87 | 21.90 | 20.44 | 21.07 | 4,402,891 | -0.18(-0.85%) |
Oct 17, 2008 | 19.89 | 21.82 | 19.75 | 21.25 | 5,290,661 | +0.68(+3.31%) |
Oct 16, 2008 | 20.49 | 21.17 | 18.42 | 20.57 | 4,992,248 | +0.22(+1.08%) |
Oct 15, 2008 | 22.98 | 24.04 | 20.25 | 20.35 | 4,452,914 | -3.00(-12.85%) |
Oct 14, 2008 | 25.67 | 27.11 | 22.78 | 23.35 | 5,404,445 | -0.89(-3.67%) |
Oct 13, 2008 | 22.10 | 24.54 | 21.88 | 24.24 | 4,851,597 | +3.21(+15.26%) |
Oct 10, 2008 | 19.23 | 22.00 | 17.63 | 21.03 | 9,114,060 | +0.68(+3.34%) |
Oct 09, 2008 | 22.62 | 23.17 | 20.00 | 20.35 | 6,407,048 | -1.87(-8.42%) |
Oct 08, 2008 | 21.14 | 23.17 | 20.94 | 22.22 | 7,068,467 | +0.35(+1.60%) |
Oct 07, 2008 | 24.00 | 24.73 | 21.81 | 21.87 | 6,697,202 | -2.01(-8.42%) |
Oct 06, 2008 | 24.23 | 24.30 | 21.88 | 23.88 | 6,629,813 | -0.71(-2.89%) |
Oct 03, 2008 | 25.75 | 26.03 | 24.48 | 24.59 | 4,156,454 | -0.71(-2.81%) |
Oct 02, 2008 | 25.91 | 26.72 | 25.18 | 25.30 | 5,715,106 | -1.80(-6.64%) |
Oct 01, 2008 | 27.76 | 28.55 | 26.97 | 27.10 | 4,488,823 | -1.04(-3.70%) |
Sep 30, 2008 | 28.27 | 28.54 | 27.01 | 28.14 | 5,824,743 | +0.84(+3.08%) |
Sep 29, 2008 | 29.35 | 29.38 | 25.95 | 27.30 | 7,575,817 | -2.97(-9.81%) |
Sep 26, 2008 | 30.00 | 30.66 | 29.27 | 30.27 | 0 | -0.43(-1.40%) |
Sep 25, 2008 | 30.48 | 31.26 | 30.11 | 30.70 | 7,949,888 | -0.73(-2.32%) |
Sep 24, 2008 | 30.48 | 32.12 | 30.40 | 31.43 | 3,838,149 | -0.65(-2.03%) |
Sep 23, 2008 | 33.84 | 33.99 | 31.84 | 32.08 | 4,686,353 | -1.91(-5.62%) |
Sep 22, 2008 | 35.94 | 36.42 | 33.10 | 33.99 | 3,378,575 | -2.48(-6.80%) |
Sep 19, 2008 | 35.97 | 39.27 | 35.86 | 36.47 | 0 | +2.34(+6.86%) |
Sep 18, 2008 | 33.66 | 34.59 | 31.49 | 34.13 | 7,935,393 | +0.68(+2.03%) |
Sep 17, 2008 | 36.55 | 36.55 | 33.13 | 33.45 | 6,262,948 | -3.74(-10.06%) |
Sep 16, 2008 | 35.11 | 37.56 | 34.49 | 37.19 | 3,829,090 | +0.88(+2.42%) |
Sep 15, 2008 | 36.99 | 38.95 | 36.31 | 36.31 | 3,763,611 | -2.39(-6.18%) |
Sep 12, 2008 | 38.53 | 39.33 | 37.65 | 38.70 | 2,990,597 | -0.26(-0.67%) |
Sep 11, 2008 | 37.50 | 39.18 | 36.81 | 38.96 | 3,421,085 | +0.64(+1.67%) |
Sep 10, 2008 | 38.33 | 39.02 | 36.89 | 38.32 | 3,511,284 | +0.25(+0.66%) |
Sep 09, 2008 | 38.72 | 40.25 | 38.05 | 38.07 | 4,216,756 | -0.65(-1.68%) |
Sep 08, 2008 | 37.92 | 39.09 | 37.67 | 38.72 | 3,695,295 | +1.79(+4.85%) |
Sep 05, 2008 | 35.91 | 37.19 | 35.11 | 36.93 | 0 | +0.65(+1.79%) |
Sep 04, 2008 | 36.49 | 37.38 | 35.93 | 36.28 | 5,228,682 | -0.35(-0.96%) |
Sep 03, 2008 | 36.48 | 37.39 | 36.04 | 36.63 | 3,155,855 | +0.04(+0.11%) |
Sep 02, 2008 | 36.92 | 38.25 | 36.11 | 36.59 | 3,427,365 | +0.34(+0.94%) |
Aug 29, 2008 | 36.17 | 36.91 | 35.99 | 36.25 | 1,618,924 | -0.14(-0.38%) |
Aug 28, 2008 | 35.44 | 36.60 | 35.09 | 36.39 | 2,469,606 | +1.10(+3.12%) |
Aug 27, 2008 | 35.39 | 35.63 | 34.65 | 35.29 | 2,662,057 | -0.10(-0.28%) |
Aug 26, 2008 | 35.30 | 35.79 | 34.84 | 35.39 | 3,003,521 | -0.05(-0.14%) |
Aug 25, 2008 | 36.60 | 36.60 | 35.26 | 35.44 | 2,865,026 | -1.26(-3.43%) |
Aug 22, 2008 | 35.58 | 36.77 | 35.03 | 36.70 | 5,051,197 | +1.42(+4.02%) |
Aug 21, 2008 | 35.50 | 35.94 | 34.33 | 35.28 | 4,867,492 | -0.50(-1.40%) |
Aug 20, 2008 | 37.00 | 37.31 | 35.60 | 35.78 | 4,164,460 | -1.26(-3.40%) |
Aug 19, 2008 | 38.36 | 38.59 | 36.69 | 37.04 | 3,151,724 | -1.97(-5.05%) |
Aug 18, 2008 | 40.77 | 40.88 | 38.71 | 39.01 | 2,879,248 | -1.70(-4.18%) |
Aug 15, 2008 | 41.00 | 41.32 | 40.00 | 40.71 | 0 | +0.06(+0.15%) |
Aug 14, 2008 | 38.20 | 40.90 | 37.85 | 40.65 | 4,344,762 | +2.15(+5.58%) |
Aug 13, 2008 | 39.69 | 39.78 | 37.64 | 38.50 | 4,673,844 | -0.99(-2.51%) |
Aug 12, 2008 | 40.19 | 41.23 | 39.24 | 39.49 | 3,671,529 | -0.97(-2.40%) |
Aug 11, 2008 | 38.13 | 42.30 | 38.13 | 40.46 | 4,236,153 | +0.66(+1.66%) |
Aug 08, 2008 | 37.20 | 40.12 | 37.20 | 39.80 | 5,553,696 | +2.57(+6.90%) |
Aug 07, 2008 | 38.26 | 38.54 | 37.12 | 37.23 | 4,125,776 | -1.39(-3.60%) |
Aug 06, 2008 | 37.31 | 38.79 | 36.34 | 38.62 | 4,730,042 | +1.18(+3.15%) |
Aug 05, 2008 | 35.36 | 37.76 | 35.36 | 37.44 | 5,094,915 | +2.55(+7.31%) |
Aug 04, 2008 | 35.56 | 36.15 | 34.72 | 34.89 | 4,523,602 | -0.72(-2.02%) |