Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 21.11 | 22.07 | 20.96 | 21.34 | 34,551,880 | -0.81(-3.66%) |
Oct 30, 2008 | 21.11 | 22.49 | 21.11 | 22.15 | 51,700,844 | +1.99(+9.90%) |
Oct 29, 2008 | 19.10 | 21.11 | 18.19 | 20.15 | 50,980,760 | +1.13(+5.93%) |
Oct 28, 2008 | 17.77 | 19.22 | 16.94 | 19.03 | 49,955,140 | +2.60(+15.83%) |
Oct 27, 2008 | 17.03 | 17.39 | 16.18 | 16.43 | 37,984,716 | -0.54(-3.17%) |
Oct 24, 2008 | 16.28 | 17.56 | 16.09 | 16.96 | 49,019,412 | -1.67(-8.97%) |
Oct 23, 2008 | 17.82 | 19.59 | 17.50 | 18.64 | 48,921,676 | +0.03(+0.15%) |
Oct 22, 2008 | 19.71 | 19.98 | 17.21 | 18.61 | 50,156,864 | -2.83(-13.21%) |
Oct 21, 2008 | 21.67 | 22.52 | 21.11 | 21.44 | 33,767,716 | -1.65(-7.14%) |
Oct 20, 2008 | 21.94 | 23.25 | 21.81 | 23.09 | 38,239,364 | +1.83(+8.61%) |
Oct 17, 2008 | 20.86 | 22.89 | 19.26 | 21.26 | 54,249,640 | +0.35(+1.68%) |
Oct 16, 2008 | 20.74 | 21.18 | 18.64 | 20.91 | 56,378,316 | +1.09(+5.52%) |
Oct 15, 2008 | 23.03 | 23.03 | 19.66 | 19.81 | 53,340,180 | -4.84(-19.63%) |
Oct 14, 2008 | 26.63 | 26.86 | 23.70 | 24.65 | 58,857,228 | +0.15(+0.60%) |
Oct 13, 2008 | 22.13 | 24.93 | 21.19 | 24.51 | 55,066,040 | +4.99(+25.58%) |
Oct 10, 2008 | 18.25 | 20.53 | 17.72 | 19.51 | 61,564,308 | -0.72(-3.56%) |
Oct 09, 2008 | 22.46 | 23.51 | 19.97 | 20.23 | 57,972,952 | -0.73(-3.49%) |
Oct 08, 2008 | 19.32 | 22.56 | 19.12 | 20.96 | 74,897,576 | -0.71(-3.27%) |
Oct 07, 2008 | 24.54 | 24.95 | 21.44 | 21.67 | 62,011,808 | -2.56(-10.55%) |
Oct 06, 2008 | 23.21 | 24.42 | 21.34 | 24.23 | 72,018,752 | -2.63(-9.79%) |
Oct 03, 2008 | 28.61 | 29.81 | 26.55 | 26.86 | 50,431,308 | -1.17(-4.16%) |
Oct 02, 2008 | 30.48 | 30.54 | 27.41 | 28.02 | 39,431,816 | -3.85(-12.07%) |
Oct 01, 2008 | 31.78 | 32.09 | 30.26 | 31.87 | 30,494,834 | -0.03(-0.11%) |
Sep 30, 2008 | 30.20 | 32.05 | 30.12 | 31.91 | 38,806,896 | +3.01(+10.43%) |
Sep 29, 2008 | 31.64 | 31.68 | 27.57 | 28.89 | 52,226,400 | -5.26(-15.41%) |
Sep 26, 2008 | 33.90 | 34.21 | 33.27 | 34.16 | 0 | -0.94(-2.68%) |
Sep 25, 2008 | 34.56 | 35.51 | 34.27 | 35.10 | 29,171,008 | +1.79(+5.38%) |
Sep 24, 2008 | 33.85 | 34.23 | 33.15 | 33.31 | 21,272,680 | -0.08(-0.25%) |
Sep 23, 2008 | 35.19 | 35.61 | 32.86 | 33.39 | 39,262,636 | -2.28(-6.39%) |
Sep 22, 2008 | 36.47 | 36.71 | 35.58 | 35.67 | 35,783,996 | -0.20(-0.55%) |
Sep 19, 2008 | 35.70 | 36.83 | 34.29 | 35.87 | 0 | +3.83(+11.96%) |
Sep 18, 2008 | 30.88 | 32.13 | 28.66 | 32.04 | 51,575,556 | +1.87(+6.20%) |
Sep 17, 2008 | 32.21 | 32.27 | 29.95 | 30.17 | 56,029,076 | -3.04(-9.15%) |
Sep 16, 2008 | 30.83 | 33.37 | 30.36 | 33.20 | 54,670,372 | +0.45(+1.38%) |
Sep 15, 2008 | 33.16 | 34.66 | 32.55 | 32.75 | 51,969,076 | -3.38(-9.36%) |
Sep 12, 2008 | 34.65 | 36.35 | 34.45 | 36.13 | 40,012,812 | +1.77(+5.14%) |
Sep 11, 2008 | 32.38 | 34.46 | 32.24 | 34.36 | 39,677,984 | +0.40(+1.17%) |
Sep 10, 2008 | 33.61 | 34.22 | 32.31 | 33.97 | 42,378,632 | +0.88(+2.67%) |
Sep 09, 2008 | 34.69 | 35.16 | 32.86 | 33.08 | 39,136,280 | -2.64(-7.39%) |
Sep 08, 2008 | 38.10 | 38.24 | 35.49 | 35.72 | 41,659,228 | -0.78(-2.14%) |
Sep 05, 2008 | 35.77 | 36.68 | 34.98 | 36.51 | 0 | -0.26(-0.71%) |
Sep 04, 2008 | 38.50 | 38.67 | 36.32 | 36.77 | 32,580,060 | -2.18(-5.60%) |
Sep 03, 2008 | 39.62 | 40.42 | 38.25 | 38.95 | 21,102,170 | -0.77(-1.94%) |
Sep 02, 2008 | 40.11 | 40.73 | 39.50 | 39.72 | 20,145,212 | -1.86(-4.47%) |
Aug 29, 2008 | 42.17 | 42.46 | 41.42 | 41.58 | 0 | -0.53(-1.25%) |
Aug 28, 2008 | 42.51 | 42.60 | 41.62 | 42.10 | 12,446,957 | +0.41(+0.98%) |
Aug 27, 2008 | 41.18 | 41.83 | 40.89 | 41.70 | 12,532,607 | +1.20(+2.95%) |
Aug 26, 2008 | 40.46 | 41.07 | 40.26 | 40.50 | 13,807,360 | -0.15(-0.36%) |
Aug 25, 2008 | 41.75 | 41.78 | 40.51 | 40.65 | 17,291,930 | -1.09(-2.61%) |
Aug 22, 2008 | 42.63 | 42.71 | 41.33 | 41.74 | 13,164,244 | -0.61(-1.43%) |
Aug 21, 2008 | 42.10 | 42.77 | 41.80 | 42.34 | 14,934,709 | +0.79(+1.90%) |
Aug 20, 2008 | 40.94 | 41.76 | 40.69 | 41.55 | 16,800,562 | +1.59(+3.98%) |
Aug 19, 2008 | 38.37 | 40.34 | 38.34 | 39.96 | 19,882,740 | +0.74(+1.89%) |
Aug 18, 2008 | 40.29 | 40.45 | 38.93 | 39.22 | 15,776,842 | -0.61(-1.54%) |
Aug 15, 2008 | 40.57 | 40.76 | 39.54 | 39.83 | 0 | -1.09(-2.66%) |
Aug 14, 2008 | 41.32 | 41.82 | 40.65 | 40.92 | 14,853,551 | -0.13(-0.32%) |
Aug 13, 2008 | 39.82 | 41.40 | 39.78 | 41.05 | 20,235,050 | +0.88(+2.20%) |
Aug 12, 2008 | 40.72 | 41.24 | 40.11 | 40.17 | 17,662,328 | -0.66(-1.61%) |
Aug 11, 2008 | 42.36 | 42.48 | 40.53 | 40.82 | 26,697,466 | -1.45(-3.43%) |
Aug 08, 2008 | 42.17 | 42.65 | 41.96 | 42.27 | 12,682,098 | -0.74(-1.71%) |
Aug 07, 2008 | 43.76 | 43.90 | 42.64 | 43.01 | 14,886,291 | -0.90(-2.05%) |
Aug 06, 2008 | 43.25 | 44.14 | 43.15 | 43.91 | 15,701,057 | +0.92(+2.15%) |
Aug 05, 2008 | 42.94 | 43.64 | 42.38 | 42.99 | 21,427,970 | +0.12(+0.29%) |
Aug 04, 2008 | 44.02 | 44.20 | 42.50 | 42.86 | 24,084,360 | -1.94(-4.34%) |