Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.49 | 15.69 | 14.04 | 14.98 | 7,229,089 | -0.23(-1.53%) |
Oct 30, 2008 | 13.81 | 15.48 | 13.46 | 15.21 | 7,206,204 | +2.50(+19.70%) |
Oct 29, 2008 | 12.00 | 13.51 | 11.80 | 12.71 | 4,065,387 | +0.64(+5.28%) |
Oct 28, 2008 | 11.31 | 12.09 | 10.46 | 12.07 | 4,574,102 | +1.15(+10.52%) |
Oct 27, 2008 | 11.28 | 11.85 | 10.41 | 10.92 | 5,551,849 | -0.47(-4.10%) |
Oct 24, 2008 | 10.63 | 12.06 | 10.59 | 11.39 | 6,869,960 | -1.53(-11.88%) |
Oct 23, 2008 | 14.36 | 14.57 | 11.65 | 12.92 | 10,024,132 | -2.08(-13.88%) |
Oct 22, 2008 | 15.43 | 15.66 | 13.75 | 15.00 | 6,836,947 | -0.63(-4.02%) |
Oct 21, 2008 | 19.14 | 19.14 | 15.51 | 15.63 | 5,600,693 | -3.41(-17.91%) |
Oct 20, 2008 | 18.26 | 19.11 | 17.50 | 19.04 | 2,256,418 | +0.78(+4.28%) |
Oct 17, 2008 | 18.26 | 19.32 | 17.40 | 18.26 | 0 | +0.01(+0.05%) |
Oct 16, 2008 | 17.54 | 18.59 | 16.48 | 18.25 | 3,616,634 | +0.93(+5.39%) |
Oct 15, 2008 | 20.52 | 20.52 | 17.30 | 17.32 | 3,862,666 | -3.48(-16.74%) |
Oct 14, 2008 | 22.85 | 23.45 | 20.19 | 20.80 | 4,618,960 | -0.23(-1.11%) |
Oct 13, 2008 | 19.36 | 21.03 | 17.95 | 21.03 | 3,727,428 | +3.93(+22.98%) |
Oct 10, 2008 | 16.16 | 17.90 | 15.09 | 17.10 | 0 | -0.10(-0.57%) |
Oct 09, 2008 | 18.57 | 19.74 | 16.94 | 17.20 | 3,537,097 | -1.29(-6.99%) |
Oct 08, 2008 | 18.03 | 19.71 | 17.23 | 18.49 | 4,633,778 | -0.57(-3.01%) |
Oct 07, 2008 | 20.86 | 21.85 | 18.87 | 19.07 | 4,390,779 | -1.68(-8.09%) |
Oct 06, 2008 | 19.78 | 20.89 | 17.76 | 20.74 | 5,815,845 | -0.49(-2.32%) |
Oct 03, 2008 | 22.90 | 24.15 | 20.95 | 21.24 | 0 | -2.19(-9.35%) |
Oct 02, 2008 | 26.38 | 26.53 | 23.28 | 23.43 | 3,534,863 | -2.98(-11.28%) |
Oct 01, 2008 | 27.26 | 27.31 | 25.42 | 26.41 | 3,384,636 | -0.98(-3.57%) |
Sep 30, 2008 | 26.48 | 27.67 | 25.86 | 27.38 | 4,128,782 | +1.11(+4.24%) |
Sep 29, 2008 | 30.12 | 30.62 | 25.32 | 26.27 | 4,932,266 | -4.40(-14.34%) |
Sep 26, 2008 | 29.21 | 30.68 | 29.08 | 30.67 | 0 | +0.86(+2.89%) |
Sep 25, 2008 | 29.87 | 30.44 | 29.10 | 29.81 | 2,668,420 | -0.03(-0.09%) |
Sep 24, 2008 | 30.73 | 31.06 | 29.32 | 29.83 | 3,525,585 | -0.39(-1.31%) |
Sep 23, 2008 | 30.91 | 31.22 | 29.59 | 30.23 | 2,921,116 | +0.11(+0.36%) |
Sep 22, 2008 | 30.21 | 31.04 | 29.04 | 30.12 | 2,741,840 | +0.35(+1.18%) |
Sep 19, 2008 | 32.12 | 32.81 | 29.20 | 29.77 | 0 | -0.57(-1.86%) |
Sep 18, 2008 | 30.65 | 30.77 | 27.68 | 30.34 | 4,832,067 | +0.29(+0.96%) |
Sep 17, 2008 | 30.81 | 31.48 | 30.02 | 30.05 | 4,167,705 | -1.14(-3.65%) |
Sep 16, 2008 | 30.41 | 31.63 | 29.17 | 31.19 | 4,335,575 | +0.15(+0.49%) |
Sep 15, 2008 | 32.02 | 33.29 | 30.79 | 31.04 | 3,610,312 | -1.95(-5.90%) |
Sep 12, 2008 | 32.88 | 33.35 | 31.76 | 32.98 | 0 | +0.04(+0.11%) |
Sep 11, 2008 | 31.66 | 33.10 | 31.13 | 32.95 | 3,027,823 | +0.83(+2.57%) |
Sep 10, 2008 | 31.85 | 32.76 | 31.65 | 32.12 | 2,643,178 | +0.33(+1.04%) |
Sep 09, 2008 | 33.55 | 33.67 | 31.69 | 31.79 | 5,045,475 | -1.86(-5.52%) |
Sep 08, 2008 | 36.24 | 36.96 | 33.50 | 33.65 | 7,033,083 | -0.73(-2.11%) |
Sep 05, 2008 | 33.90 | 34.56 | 32.52 | 34.37 | 0 | +0.26(+0.76%) |
Sep 04, 2008 | 37.23 | 37.59 | 33.31 | 34.11 | 11,802,502 | -8.34(-19.65%) |
Sep 03, 2008 | 44.58 | 44.58 | 41.74 | 42.46 | 1,883,058 | -1.99(-4.48%) |
Sep 02, 2008 | 45.35 | 44.45 | 44.19 | 44.45 | 1,885,217 | -0.67(-1.49%) |
Aug 29, 2008 | 45.18 | 45.51 | 44.41 | 45.12 | 0 | -0.10(-0.22%) |
Aug 28, 2008 | 43.94 | 45.68 | 43.79 | 45.22 | 1,586,746 | +1.81(+4.18%) |
Aug 27, 2008 | 42.49 | 43.94 | 42.49 | 43.41 | 1,266,839 | +0.72(+1.68%) |
Aug 26, 2008 | 42.78 | 43.26 | 41.99 | 42.69 | 1,257,954 | -0.09(-0.21%) |
Aug 25, 2008 | 43.70 | 43.98 | 42.55 | 42.78 | 1,153,005 | -0.93(-2.13%) |
Aug 22, 2008 | 43.74 | 44.57 | 43.09 | 43.71 | 0 | +0.48(+1.12%) |
Aug 21, 2008 | 42.99 | 43.81 | 42.52 | 43.23 | 1,516,571 | -0.25(-0.58%) |
Aug 20, 2008 | 43.95 | 44.43 | 42.84 | 43.48 | 1,823,429 | +0.24(+0.56%) |
Aug 19, 2008 | 44.86 | 45.14 | 42.62 | 43.24 | 2,433,445 | -1.63(-3.64%) |
Aug 18, 2008 | 46.13 | 46.57 | 44.58 | 44.87 | 2,290,005 | -1.09(-2.38%) |
Aug 15, 2008 | 44.99 | 46.31 | 44.99 | 45.97 | 0 | +0.68(+1.51%) |
Aug 14, 2008 | 43.99 | 45.84 | 43.98 | 45.28 | 2,342,898 | +0.74(+1.67%) |
Aug 13, 2008 | 42.54 | 44.95 | 42.52 | 44.54 | 2,926,099 | +0.56(+1.26%) |
Aug 12, 2008 | 43.87 | 44.67 | 43.22 | 43.98 | 2,871,290 | +0.38(+0.86%) |
Aug 11, 2008 | 42.59 | 43.82 | 41.69 | 43.61 | 2,565,838 | +1.24(+2.92%) |
Aug 08, 2008 | 40.09 | 42.98 | 39.84 | 42.37 | 2,673,898 | +2.25(+5.61%) |
Aug 07, 2008 | 41.89 | 41.89 | 39.99 | 40.12 | 2,578,563 | -1.70(-4.08%) |
Aug 06, 2008 | 40.30 | 42.29 | 39.82 | 41.82 | 3,470,908 | +1.59(+3.95%) |
Aug 05, 2008 | 39.27 | 40.23 | 39.07 | 40.23 | 4,054,140 | +1.18(+3.03%) |
Aug 04, 2008 | 40.63 | 40.86 | 38.94 | 39.05 | 3,555,145 | -1.53(-3.76%) |