Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.67 | 18.96 | 17.61 | 18.94 | 0 | +1.20(+6.76%) |
Oct 30, 2008 | 18.12 | 18.61 | 17.24 | 17.75 | 8,940,581 | -0.33(-1.83%) |
Oct 29, 2008 | 18.29 | 19.01 | 17.55 | 18.08 | 10,312,396 | +0.04(+0.20%) |
Oct 28, 2008 | 17.44 | 18.29 | 16.01 | 18.04 | 12,577,026 | +0.52(+2.95%) |
Oct 27, 2008 | 18.05 | 18.19 | 17.31 | 17.52 | 8,727,115 | -0.80(-4.39%) |
Oct 24, 2008 | 17.94 | 18.74 | 17.14 | 18.33 | 0 | -0.76(-3.99%) |
Oct 23, 2008 | 20.10 | 21.15 | 18.33 | 19.09 | 11,233,872 | -1.18(-5.81%) |
Oct 22, 2008 | 21.97 | 22.42 | 19.88 | 20.26 | 7,991,106 | -2.67(-11.64%) |
Oct 21, 2008 | 22.11 | 23.60 | 21.36 | 22.94 | 5,988,314 | +0.44(+1.95%) |
Oct 20, 2008 | 22.84 | 23.88 | 21.16 | 22.50 | 6,893,950 | -0.17(-0.76%) |
Oct 17, 2008 | 20.56 | 22.67 | 20.18 | 22.67 | 0 | +1.73(+8.26%) |
Oct 16, 2008 | 21.13 | 21.21 | 19.09 | 20.94 | 10,304,448 | -0.24(-1.15%) |
Oct 15, 2008 | 22.89 | 23.25 | 21.00 | 21.18 | 7,806,301 | -2.41(-10.22%) |
Oct 14, 2008 | 23.96 | 24.73 | 22.49 | 23.60 | 10,084,905 | +0.46(+1.99%) |
Oct 13, 2008 | 20.70 | 24.07 | 20.10 | 23.14 | 9,721,115 | +3.78(+19.55%) |
Oct 10, 2008 | 19.02 | 19.91 | 16.79 | 19.35 | 0 | -0.39(-1.96%) |
Oct 09, 2008 | 23.32 | 23.48 | 19.74 | 19.74 | 14,283,697 | -1.77(-8.21%) |
Oct 08, 2008 | 26.99 | 27.76 | 20.61 | 21.51 | 17,687,910 | -5.78(-21.18%) |
Oct 07, 2008 | 30.22 | 30.51 | 27.29 | 27.29 | 7,112,874 | -2.94(-9.72%) |
Oct 06, 2008 | 29.79 | 33.74 | 28.75 | 30.22 | 5,915,612 | -0.27(-0.89%) |
Oct 03, 2008 | 30.77 | 31.66 | 29.83 | 30.49 | 0 | +0.27(+0.88%) |
Oct 02, 2008 | 31.61 | 31.78 | 30.02 | 30.23 | 4,406,995 | -1.36(-4.30%) |
Oct 01, 2008 | 32.79 | 32.79 | 30.04 | 31.59 | 5,827,275 | -1.52(-4.60%) |
Sep 30, 2008 | 31.38 | 33.92 | 30.22 | 33.11 | 7,318,999 | +2.17(+7.01%) |
Sep 29, 2008 | 33.02 | 33.49 | 29.70 | 30.94 | 6,670,887 | -2.32(-6.97%) |
Sep 26, 2008 | 32.04 | 33.57 | 31.92 | 33.26 | 0 | +0.68(+2.09%) |
Sep 25, 2008 | 32.22 | 33.65 | 32.06 | 32.58 | 4,851,250 | +0.51(+1.59%) |
Sep 24, 2008 | 32.34 | 32.76 | 30.87 | 32.07 | 3,785,846 | -0.09(-0.29%) |
Sep 23, 2008 | 32.61 | 33.11 | 31.94 | 32.16 | 3,936,381 | +0.38(+1.20%) |
Sep 22, 2008 | 34.45 | 34.46 | 31.69 | 31.78 | 6,502,357 | -2.35(-6.88%) |
Sep 19, 2008 | 33.47 | 34.42 | 32.21 | 34.13 | 0 | +1.00(+3.01%) |
Sep 18, 2008 | 31.49 | 33.13 | 30.14 | 33.13 | 14,963,370 | +2.37(+7.70%) |
Sep 17, 2008 | 31.89 | 32.96 | 30.70 | 30.76 | 14,966,353 | -1.97(-6.01%) |
Sep 16, 2008 | 31.44 | 32.75 | 31.40 | 32.73 | 14,712,502 | +0.87(+2.73%) |
Sep 15, 2008 | 31.98 | 33.70 | 31.74 | 31.86 | 13,957,130 | -0.61(-1.88%) |
Sep 12, 2008 | 32.37 | 32.80 | 32.27 | 32.47 | 0 | -0.39(-1.20%) |
Sep 11, 2008 | 32.30 | 33.09 | 32.10 | 32.86 | 8,229,875 | +0.19(+0.59%) |
Sep 10, 2008 | 32.86 | 33.09 | 32.20 | 32.67 | 7,647,083 | +0.23(+0.71%) |
Sep 09, 2008 | 33.11 | 33.62 | 32.44 | 32.44 | 7,716,630 | -0.93(-2.78%) |
Sep 08, 2008 | 33.02 | 33.38 | 32.39 | 33.37 | 9,428,219 | +1.00(+3.11%) |
Sep 05, 2008 | 31.92 | 32.41 | 31.58 | 32.36 | 0 | +0.35(+1.10%) |
Sep 04, 2008 | 32.36 | 32.53 | 31.95 | 32.01 | 5,999,916 | -0.68(-2.09%) |
Sep 03, 2008 | 32.30 | 32.78 | 32.18 | 32.69 | 5,733,216 | +0.24(+0.75%) |
Sep 02, 2008 | 32.76 | 32.95 | 32.11 | 32.45 | 6,407,864 | +0.05(+0.16%) |
Aug 29, 2008 | 32.38 | 32.85 | 32.32 | 32.40 | 0 | -0.34(-1.03%) |
Aug 28, 2008 | 32.47 | 32.75 | 32.17 | 32.73 | 6,299,997 | +0.48(+1.49%) |
Aug 27, 2008 | 32.05 | 32.30 | 31.74 | 32.25 | 5,561,624 | -0.11(-0.33%) |
Aug 26, 2008 | 32.44 | 32.57 | 31.94 | 32.36 | 4,842,189 | -0.20(-0.62%) |
Aug 25, 2008 | 33.10 | 33.19 | 32.53 | 32.56 | 3,884,343 | -0.56(-1.69%) |
Aug 22, 2008 | 32.58 | 33.16 | 32.37 | 33.12 | 0 | +0.78(+2.42%) |
Aug 21, 2008 | 32.24 | 32.53 | 32.02 | 32.34 | 3,722,462 | -0.19(-0.60%) |
Aug 20, 2008 | 32.43 | 32.60 | 31.94 | 32.53 | 5,939,792 | +0.16(+0.49%) |
Aug 19, 2008 | 32.48 | 32.56 | 32.09 | 32.37 | 6,512,342 | -0.35(-1.07%) |
Aug 18, 2008 | 33.19 | 33.19 | 32.66 | 32.73 | 6,436,968 | -0.43(-1.30%) |
Aug 15, 2008 | 32.86 | 33.21 | 32.68 | 33.16 | 0 | +0.44(+1.34%) |
Aug 14, 2008 | 32.13 | 32.91 | 32.13 | 32.72 | 6,380,421 | +0.17(+0.53%) |
Aug 13, 2008 | 32.71 | 32.93 | 32.18 | 32.55 | 7,494,191 | -0.41(-1.24%) |
Aug 12, 2008 | 32.99 | 33.39 | 32.73 | 32.96 | 7,331,761 | -0.47(-1.40%) |
Aug 11, 2008 | 33.52 | 33.88 | 33.14 | 33.42 | 7,429,956 | -0.09(-0.28%) |
Aug 08, 2008 | 32.80 | 33.60 | 32.71 | 33.52 | 7,179,333 | +0.71(+2.17%) |
Aug 07, 2008 | 33.46 | 33.46 | 32.64 | 32.81 | 7,378,846 | -0.69(-2.06%) |
Aug 06, 2008 | 34.28 | 34.28 | 33.31 | 33.49 | 6,486,838 | -0.29(-0.85%) |
Aug 05, 2008 | 33.39 | 33.93 | 33.21 | 33.78 | 8,433,367 | +0.79(+2.39%) |
Aug 04, 2008 | 32.87 | 33.29 | 32.63 | 32.99 | 5,990,162 | +0.00(+0.00%) |