Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 20.10 | 20.10 | 19.14 | 19.72 | 0 | -0.13(-0.67%) |
Oct 30, 2008 | 19.50 | 20.71 | 19.27 | 19.86 | 1,760,216 | +1.10(+5.86%) |
Oct 29, 2008 | 17.74 | 19.69 | 16.88 | 18.76 | 3,448,148 | +0.95(+5.34%) |
Oct 28, 2008 | 16.10 | 17.87 | 14.66 | 17.81 | 3,531,692 | +2.79(+18.60%) |
Oct 27, 2008 | 15.95 | 16.29 | 14.96 | 15.01 | 2,650,493 | -1.04(-6.46%) |
Oct 24, 2008 | 15.61 | 17.19 | 15.61 | 16.05 | 3,663,022 | -1.45(-8.29%) |
Oct 23, 2008 | 19.34 | 19.97 | 17.25 | 17.50 | 3,885,156 | -1.50(-7.88%) |
Oct 22, 2008 | 20.64 | 20.75 | 18.47 | 19.00 | 1,742,256 | -2.34(-10.96%) |
Oct 21, 2008 | 22.11 | 22.27 | 21.21 | 21.34 | 923,371 | -1.55(-6.78%) |
Oct 20, 2008 | 22.62 | 22.93 | 22.06 | 22.89 | 1,511,582 | +0.69(+3.13%) |
Oct 17, 2008 | 20.79 | 23.40 | 20.65 | 22.20 | 0 | +0.70(+3.27%) |
Oct 16, 2008 | 21.98 | 21.99 | 20.15 | 21.49 | 2,466,417 | -0.51(-2.30%) |
Oct 15, 2008 | 22.44 | 23.40 | 21.49 | 22.00 | 1,931,321 | -2.05(-8.53%) |
Oct 14, 2008 | 26.74 | 26.74 | 23.57 | 24.05 | 2,388,881 | -1.34(-5.28%) |
Oct 13, 2008 | 22.59 | 25.46 | 22.24 | 25.39 | 3,915,756 | +4.41(+21.04%) |
Oct 10, 2008 | 20.92 | 21.47 | 19.33 | 20.98 | 2,942,769 | -1.41(-6.30%) |
Oct 09, 2008 | 24.56 | 26.51 | 22.39 | 22.39 | 2,372,920 | -1.94(-7.98%) |
Oct 08, 2008 | 22.59 | 24.73 | 19.86 | 24.33 | 3,339,860 | +0.38(+1.60%) |
Oct 07, 2008 | 24.96 | 26.17 | 23.95 | 23.95 | 3,977,724 | -1.70(-6.63%) |
Oct 06, 2008 | 26.90 | 27.45 | 23.76 | 25.65 | 4,250,145 | -3.24(-11.23%) |
Oct 03, 2008 | 28.72 | 29.89 | 28.40 | 28.90 | 0 | +0.24(+0.84%) |
Oct 02, 2008 | 29.32 | 29.32 | 27.77 | 28.65 | 2,460,837 | -1.12(-3.75%) |
Oct 01, 2008 | 29.64 | 29.99 | 28.80 | 29.77 | 1,863,629 | +0.02(+0.08%) |
Sep 30, 2008 | 27.56 | 29.75 | 27.56 | 29.75 | 2,630,348 | +2.39(+8.75%) |
Sep 29, 2008 | 30.41 | 30.41 | 26.84 | 27.35 | 2,625,529 | -3.11(-10.22%) |
Sep 26, 2008 | 30.21 | 30.74 | 29.94 | 30.46 | 0 | -0.76(-2.45%) |
Sep 25, 2008 | 30.81 | 31.34 | 30.76 | 31.23 | 2,369,268 | +0.30(+0.96%) |
Sep 24, 2008 | 31.20 | 31.59 | 30.77 | 30.93 | 3,010,476 | -0.48(-1.51%) |
Sep 23, 2008 | 32.27 | 32.28 | 31.15 | 31.41 | 1,648,933 | -0.41(-1.30%) |
Sep 22, 2008 | 30.60 | 32.22 | 30.60 | 31.82 | 1,616,625 | -0.09(-0.27%) |
Sep 19, 2008 | 33.35 | 34.15 | 30.78 | 31.91 | 0 | -0.02(-0.05%) |
Sep 18, 2008 | 30.72 | 32.04 | 28.66 | 31.92 | 4,001,474 | +1.37(+4.49%) |
Sep 17, 2008 | 33.07 | 33.17 | 29.88 | 30.55 | 4,446,650 | -2.92(-8.74%) |
Sep 16, 2008 | 33.56 | 33.85 | 32.48 | 33.47 | 2,455,237 | -1.07(-3.09%) |
Sep 15, 2008 | 34.61 | 35.89 | 34.32 | 34.54 | 1,411,678 | -1.54(-4.26%) |
Sep 12, 2008 | 35.02 | 36.08 | 34.98 | 36.08 | 1,187,887 | +0.67(+1.89%) |
Sep 11, 2008 | 33.12 | 35.45 | 33.12 | 35.41 | 1,847,317 | +1.36(+3.99%) |
Sep 10, 2008 | 35.67 | 36.44 | 33.58 | 34.05 | 2,744,876 | -1.71(-4.78%) |
Sep 09, 2008 | 36.04 | 36.58 | 35.59 | 35.76 | 1,775,023 | -0.32(-0.89%) |
Sep 08, 2008 | 35.79 | 36.09 | 35.06 | 36.08 | 1,778,274 | +1.44(+4.14%) |
Sep 05, 2008 | 34.67 | 35.05 | 34.21 | 34.64 | 0 | -0.23(-0.65%) |
Sep 04, 2008 | 34.96 | 35.81 | 34.78 | 34.87 | 1,727,120 | -0.49(-1.39%) |
Sep 03, 2008 | 35.59 | 35.98 | 35.04 | 35.36 | 1,095,576 | -0.25(-0.70%) |
Sep 02, 2008 | 35.00 | 36.13 | 34.78 | 35.61 | 1,727,420 | +0.97(+2.79%) |
Aug 29, 2008 | 34.52 | 35.03 | 34.40 | 34.64 | 0 | -0.37(-1.07%) |
Aug 28, 2008 | 34.15 | 35.17 | 34.14 | 35.02 | 1,193,716 | +0.20(+0.56%) |
Aug 27, 2008 | 35.49 | 35.67 | 34.62 | 34.82 | 1,284,775 | -0.52(-1.48%) |
Aug 26, 2008 | 36.40 | 36.40 | 35.06 | 35.35 | 1,377,361 | -0.73(-2.01%) |
Aug 25, 2008 | 36.54 | 36.62 | 36.00 | 36.07 | 496,518 | -0.89(-2.41%) |
Aug 22, 2008 | 36.95 | 37.22 | 36.66 | 36.96 | 590,378 | +0.02(+0.06%) |
Aug 21, 2008 | 37.42 | 37.76 | 36.63 | 36.94 | 956,987 | -0.49(-1.31%) |
Aug 20, 2008 | 37.68 | 37.91 | 37.19 | 37.43 | 1,053,239 | -0.12(-0.33%) |
Aug 19, 2008 | 36.66 | 37.68 | 36.56 | 37.55 | 744,046 | +0.60(+1.63%) |
Aug 18, 2008 | 37.36 | 37.47 | 36.91 | 36.95 | 775,572 | +0.03(+0.08%) |
Aug 15, 2008 | 36.50 | 37.08 | 36.50 | 36.92 | 0 | +0.16(+0.45%) |
Aug 14, 2008 | 36.16 | 37.05 | 36.16 | 36.76 | 1,168,569 | +0.30(+0.83%) |
Aug 13, 2008 | 36.16 | 36.45 | 35.68 | 36.45 | 735,085 | +0.38(+1.06%) |
Aug 12, 2008 | 36.37 | 36.45 | 35.51 | 36.07 | 1,017,686 | -0.02(-0.04%) |
Aug 11, 2008 | 36.81 | 36.81 | 35.85 | 36.09 | 1,618,636 | -0.90(-2.45%) |
Aug 08, 2008 | 35.63 | 37.08 | 35.41 | 36.99 | 2,114,316 | -0.21(-0.57%) |
Aug 07, 2008 | 38.13 | 38.13 | 37.08 | 37.20 | 2,006,931 | -1.32(-3.42%) |
Aug 06, 2008 | 37.40 | 38.87 | 37.01 | 38.52 | 2,181,024 | +1.42(+3.83%) |
Aug 05, 2008 | 37.15 | 37.72 | 36.59 | 37.10 | 1,215,179 | +0.22(+0.59%) |
Aug 04, 2008 | 36.48 | 37.15 | 36.43 | 36.88 | 1,022,046 | +0.41(+1.11%) |