Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.07 | 20.51 | 18.49 | 20.12 | 2,593,037 | +0.80(+4.16%) |
Oct 30, 2008 | 19.63 | 20.12 | 17.59 | 19.31 | 3,508,001 | +0.40(+2.12%) |
Oct 29, 2008 | 17.74 | 19.85 | 16.82 | 18.91 | 5,981,638 | +1.21(+6.81%) |
Oct 28, 2008 | 15.29 | 17.81 | 14.08 | 17.71 | 4,709,923 | +3.62(+25.73%) |
Oct 27, 2008 | 15.68 | 15.99 | 14.05 | 14.08 | 4,460,832 | -2.05(-12.73%) |
Oct 24, 2008 | 14.22 | 16.64 | 14.02 | 16.14 | 5,077,624 | +0.31(+1.96%) |
Oct 23, 2008 | 16.80 | 17.47 | 14.59 | 15.83 | 5,568,948 | -1.46(-8.46%) |
Oct 22, 2008 | 18.61 | 18.84 | 16.83 | 17.29 | 5,171,033 | -1.46(-7.76%) |
Oct 21, 2008 | 19.68 | 19.82 | 18.23 | 18.74 | 4,421,251 | -0.96(-4.88%) |
Oct 20, 2008 | 19.35 | 19.93 | 18.60 | 19.71 | 4,027,954 | +1.27(+6.91%) |
Oct 17, 2008 | 17.25 | 19.93 | 15.84 | 18.43 | 5,180,532 | +0.51(+2.83%) |
Oct 16, 2008 | 16.27 | 18.09 | 15.19 | 17.93 | 6,616,902 | +2.13(+13.48%) |
Oct 15, 2008 | 18.89 | 18.95 | 15.61 | 15.80 | 5,053,481 | -3.74(-19.16%) |
Oct 14, 2008 | 21.63 | 22.26 | 19.26 | 19.54 | 6,254,082 | -1.25(-6.02%) |
Oct 13, 2008 | 19.25 | 21.10 | 18.30 | 20.79 | 5,194,122 | +2.83(+15.79%) |
Oct 10, 2008 | 14.96 | 19.09 | 13.96 | 17.96 | 8,277,823 | +2.38(+15.28%) |
Oct 09, 2008 | 18.90 | 19.37 | 15.55 | 15.58 | 5,927,017 | -2.15(-12.14%) |
Oct 08, 2008 | 15.84 | 18.89 | 14.97 | 17.73 | 8,867,834 | +1.17(+7.05%) |
Oct 07, 2008 | 18.50 | 19.00 | 16.56 | 16.56 | 5,136,862 | -1.86(-10.12%) |
Oct 06, 2008 | 18.73 | 18.73 | 16.04 | 18.43 | 6,540,644 | -0.84(-4.37%) |
Oct 03, 2008 | 19.61 | 21.15 | 19.09 | 19.27 | 5,037,120 | +0.11(+0.55%) |
Oct 02, 2008 | 21.47 | 21.78 | 18.96 | 19.16 | 5,202,170 | -2.63(-12.07%) |
Oct 01, 2008 | 22.06 | 22.22 | 20.93 | 21.79 | 3,274,213 | -0.61(-2.71%) |
Sep 30, 2008 | 21.96 | 22.43 | 21.28 | 22.40 | 3,442,693 | +1.31(+6.22%) |
Sep 29, 2008 | 24.20 | 24.44 | 20.16 | 21.09 | 5,052,424 | -3.83(-15.36%) |
Sep 26, 2008 | 25.21 | 25.51 | 24.39 | 24.91 | 4,128,092 | -1.04(-4.00%) |
Sep 25, 2008 | 26.94 | 27.03 | 25.16 | 25.95 | 6,914,150 | -0.79(-2.95%) |
Sep 24, 2008 | 29.39 | 29.39 | 26.57 | 26.74 | 4,736,706 | -1.94(-6.77%) |
Sep 23, 2008 | 30.49 | 31.30 | 28.64 | 28.68 | 3,675,953 | -2.64(-8.42%) |
Sep 22, 2008 | 34.08 | 34.40 | 31.20 | 31.32 | 3,194,130 | -2.79(-8.18%) |
Sep 19, 2008 | 31.86 | 34.19 | 31.23 | 34.11 | 3,525,548 | +3.57(+11.69%) |
Sep 18, 2008 | 29.55 | 31.17 | 26.98 | 30.54 | 5,736,504 | +1.67(+5.78%) |
Sep 17, 2008 | 30.27 | 30.27 | 26.63 | 28.87 | 4,236,674 | -1.46(-4.80%) |
Sep 16, 2008 | 28.62 | 30.44 | 27.08 | 30.33 | 4,454,894 | +1.64(+5.73%) |
Sep 15, 2008 | 29.75 | 30.73 | 28.38 | 28.68 | 2,959,286 | -2.80(-8.89%) |
Sep 12, 2008 | 31.18 | 32.00 | 30.04 | 31.48 | 4,124,266 | +0.47(+1.52%) |
Sep 11, 2008 | 30.30 | 31.47 | 29.29 | 31.01 | 3,568,295 | +0.09(+0.29%) |
Sep 10, 2008 | 28.81 | 31.67 | 28.81 | 30.92 | 3,880,055 | +2.10(+7.29%) |
Sep 09, 2008 | 31.51 | 31.95 | 27.64 | 28.82 | 7,142,792 | -2.99(-9.39%) |
Sep 08, 2008 | 35.25 | 36.57 | 31.02 | 31.80 | 3,991,673 | -2.18(-6.40%) |
Sep 05, 2008 | 33.24 | 34.12 | 32.35 | 33.98 | 4,182,317 | +0.49(+1.47%) |
Sep 04, 2008 | 35.45 | 35.45 | 32.76 | 33.49 | 2,896,750 | -1.58(-4.50%) |
Sep 03, 2008 | 35.38 | 36.20 | 34.26 | 35.06 | 2,201,324 | -0.37(-1.05%) |
Sep 02, 2008 | 37.15 | 37.35 | 35.15 | 35.43 | 1,950,517 | -1.71(-4.59%) |
Aug 29, 2008 | 37.75 | 38.12 | 37.04 | 37.14 | 1,331,348 | -0.83(-2.20%) |
Aug 28, 2008 | 37.34 | 38.48 | 37.34 | 37.97 | 2,184,304 | +0.92(+2.47%) |
Aug 27, 2008 | 36.82 | 37.18 | 36.48 | 37.06 | 1,679,523 | +0.86(+2.37%) |
Aug 26, 2008 | 35.08 | 36.28 | 34.93 | 36.20 | 1,728,602 | +0.85(+2.40%) |
Aug 25, 2008 | 36.35 | 36.78 | 34.59 | 35.35 | 2,367,033 | -1.53(-4.15%) |
Aug 22, 2008 | 37.88 | 37.89 | 36.65 | 36.88 | 1,736,650 | -0.87(-2.31%) |
Aug 21, 2008 | 38.00 | 38.08 | 37.32 | 37.75 | 1,701,424 | -0.03(-0.08%) |
Aug 20, 2008 | 36.92 | 37.97 | 36.56 | 37.78 | 2,483,399 | +1.27(+3.49%) |
Aug 19, 2008 | 36.41 | 37.18 | 35.99 | 36.51 | 2,055,006 | -0.31(-0.84%) |
Aug 18, 2008 | 37.55 | 37.85 | 36.36 | 36.82 | 2,272,452 | -0.23(-0.63%) |
Aug 15, 2008 | 36.93 | 37.24 | 35.95 | 37.05 | 2,049,444 | +0.14(+0.39%) |
Aug 14, 2008 | 36.52 | 36.99 | 36.02 | 36.91 | 2,254,971 | +0.37(+1.01%) |
Aug 13, 2008 | 35.64 | 36.60 | 35.11 | 36.54 | 3,160,643 | +1.16(+3.27%) |
Aug 12, 2008 | 36.12 | 36.42 | 35.22 | 35.39 | 3,081,318 | -0.74(-2.05%) |
Aug 11, 2008 | 35.98 | 36.84 | 35.92 | 36.13 | 3,389,345 | -0.25(-0.69%) |
Aug 08, 2008 | 35.43 | 36.89 | 34.77 | 36.37 | 3,044,901 | +0.79(+2.21%) |
Aug 07, 2008 | 36.17 | 36.44 | 35.15 | 35.59 | 2,582,333 | -0.48(-1.32%) |
Aug 06, 2008 | 34.15 | 36.23 | 33.34 | 36.07 | 3,251,488 | +1.41(+4.07%) |
Aug 05, 2008 | 33.21 | 34.83 | 32.74 | 34.65 | 3,750,077 | +1.60(+4.84%) |
Aug 04, 2008 | 34.71 | 34.89 | 32.76 | 33.05 | 3,429,735 | -1.66(-4.79%) |