Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.49 | 15.70 | 14.05 | 14.98 | 7,227,149 | -0.23(-1.53%) |
Oct 30, 2008 | 13.81 | 15.48 | 13.46 | 15.21 | 7,204,270 | +2.50(+19.70%) |
Oct 29, 2008 | 12.00 | 13.52 | 11.80 | 12.71 | 4,064,295 | +0.64(+5.28%) |
Oct 28, 2008 | 11.31 | 12.10 | 10.46 | 12.07 | 4,572,874 | +1.15(+10.52%) |
Oct 27, 2008 | 11.28 | 11.86 | 10.41 | 10.92 | 5,550,359 | -0.47(-4.10%) |
Oct 24, 2008 | 10.64 | 12.06 | 10.59 | 11.39 | 6,868,116 | -1.53(-11.87%) |
Oct 23, 2008 | 14.36 | 14.58 | 11.65 | 12.92 | 10,021,441 | -2.08(-13.88%) |
Oct 22, 2008 | 15.44 | 15.66 | 13.76 | 15.01 | 6,835,112 | -0.63(-4.02%) |
Oct 21, 2008 | 19.14 | 19.14 | 15.52 | 15.63 | 5,599,190 | -3.41(-17.91%) |
Oct 20, 2008 | 18.26 | 19.12 | 17.50 | 19.04 | 2,255,812 | +0.78(+4.28%) |
Oct 17, 2008 | 18.26 | 19.32 | 17.40 | 18.26 | 0 | +0.01(+0.05%) |
Oct 16, 2008 | 17.55 | 18.60 | 16.49 | 18.25 | 3,615,663 | +0.93(+5.39%) |
Oct 15, 2008 | 20.53 | 20.53 | 17.30 | 17.32 | 3,861,630 | -3.48(-16.74%) |
Oct 14, 2008 | 22.86 | 23.45 | 20.19 | 20.80 | 4,617,720 | -0.23(-1.11%) |
Oct 13, 2008 | 19.37 | 21.04 | 17.96 | 21.04 | 3,726,427 | +3.93(+22.98%) |
Oct 10, 2008 | 16.16 | 17.91 | 15.10 | 17.11 | 0 | -0.10(-0.57%) |
Oct 09, 2008 | 18.58 | 19.74 | 16.94 | 17.20 | 3,536,148 | -1.29(-6.99%) |
Oct 08, 2008 | 18.04 | 19.72 | 17.23 | 18.50 | 4,632,535 | -0.57(-3.01%) |
Oct 07, 2008 | 20.87 | 21.85 | 18.87 | 19.07 | 4,389,601 | -1.68(-8.09%) |
Oct 06, 2008 | 19.79 | 20.89 | 17.76 | 20.75 | 5,814,284 | -0.49(-2.32%) |
Oct 03, 2008 | 22.90 | 24.16 | 20.96 | 21.24 | 0 | -2.19(-9.35%) |
Oct 02, 2008 | 26.39 | 26.54 | 23.29 | 23.43 | 3,533,914 | -2.98(-11.28%) |
Oct 01, 2008 | 27.27 | 27.32 | 25.43 | 26.41 | 3,383,728 | -0.98(-3.57%) |
Sep 30, 2008 | 26.48 | 27.68 | 25.87 | 27.39 | 4,127,674 | +1.11(+4.23%) |
Sep 29, 2008 | 30.13 | 30.63 | 25.33 | 26.28 | 4,930,942 | -4.40(-14.34%) |
Sep 26, 2008 | 29.21 | 30.69 | 29.09 | 30.68 | 0 | +0.86(+2.89%) |
Sep 25, 2008 | 29.88 | 30.45 | 29.11 | 29.81 | 2,667,704 | -0.03(-0.09%) |
Sep 24, 2008 | 30.74 | 31.07 | 29.33 | 29.84 | 3,524,639 | -0.39(-1.31%) |
Sep 23, 2008 | 30.92 | 31.23 | 29.60 | 30.24 | 2,920,332 | +0.11(+0.36%) |
Sep 22, 2008 | 30.22 | 31.04 | 29.04 | 30.13 | 2,741,104 | +0.35(+1.18%) |
Sep 19, 2008 | 32.13 | 32.82 | 29.20 | 29.78 | 0 | -0.57(-1.86%) |
Sep 18, 2008 | 30.66 | 30.77 | 27.69 | 30.34 | 4,830,771 | +0.29(+0.96%) |
Sep 17, 2008 | 30.82 | 31.48 | 30.03 | 30.06 | 4,166,586 | -1.14(-3.65%) |
Sep 16, 2008 | 30.42 | 31.64 | 29.18 | 31.20 | 4,334,412 | +0.15(+0.49%) |
Sep 15, 2008 | 32.03 | 33.30 | 30.80 | 31.04 | 3,609,343 | -1.95(-5.90%) |
Sep 12, 2008 | 32.88 | 33.36 | 31.77 | 32.99 | 0 | +0.04(+0.11%) |
Sep 11, 2008 | 31.67 | 33.11 | 31.13 | 32.96 | 3,027,010 | +0.83(+2.57%) |
Sep 10, 2008 | 31.86 | 32.77 | 31.65 | 32.13 | 2,642,468 | +0.33(+1.04%) |
Sep 09, 2008 | 33.56 | 33.68 | 31.70 | 31.80 | 5,044,121 | -1.86(-5.52%) |
Sep 08, 2008 | 36.25 | 36.97 | 33.51 | 33.66 | 7,031,195 | -0.73(-2.11%) |
Sep 05, 2008 | 33.91 | 34.57 | 32.53 | 34.38 | 0 | +0.26(+0.76%) |
Sep 04, 2008 | 37.24 | 37.60 | 33.31 | 34.12 | 11,799,334 | -8.35(-19.65%) |
Sep 03, 2008 | 44.59 | 44.59 | 41.75 | 42.47 | 1,882,553 | -1.99(-4.48%) |
Sep 02, 2008 | 45.36 | 44.46 | 44.20 | 44.46 | 1,884,711 | -0.67(-1.49%) |
Aug 29, 2008 | 45.19 | 45.52 | 44.43 | 45.13 | 0 | -0.10(-0.22%) |
Aug 28, 2008 | 43.95 | 45.69 | 43.80 | 45.23 | 1,586,321 | +1.81(+4.18%) |
Aug 27, 2008 | 42.51 | 43.95 | 42.51 | 43.42 | 1,266,499 | +0.72(+1.68%) |
Aug 26, 2008 | 42.79 | 43.27 | 42.00 | 42.70 | 1,257,617 | -0.09(-0.21%) |
Aug 25, 2008 | 43.71 | 43.99 | 42.56 | 42.79 | 1,152,695 | -0.93(-2.13%) |
Aug 22, 2008 | 43.75 | 44.58 | 43.11 | 43.73 | 0 | +0.48(+1.12%) |
Aug 21, 2008 | 43.00 | 43.83 | 42.53 | 43.24 | 1,516,164 | -0.25(-0.58%) |
Aug 20, 2008 | 43.96 | 44.44 | 42.86 | 43.49 | 1,822,940 | +0.24(+0.56%) |
Aug 19, 2008 | 44.87 | 45.16 | 42.63 | 43.25 | 2,432,792 | -1.63(-3.64%) |
Aug 18, 2008 | 46.14 | 46.58 | 44.60 | 44.88 | 2,289,390 | -1.09(-2.38%) |
Aug 15, 2008 | 45.00 | 46.32 | 45.00 | 45.98 | 0 | +0.68(+1.51%) |
Aug 14, 2008 | 44.00 | 45.85 | 43.99 | 45.30 | 2,342,270 | +0.74(+1.67%) |
Aug 13, 2008 | 42.55 | 44.96 | 42.53 | 44.55 | 2,925,313 | +0.56(+1.26%) |
Aug 12, 2008 | 43.88 | 44.69 | 43.23 | 43.99 | 2,870,520 | +0.38(+0.86%) |
Aug 11, 2008 | 42.60 | 43.83 | 41.70 | 43.62 | 2,565,150 | +1.24(+2.92%) |
Aug 08, 2008 | 40.10 | 42.99 | 39.85 | 42.38 | 2,673,181 | +2.25(+5.61%) |
Aug 07, 2008 | 41.90 | 41.90 | 40.00 | 40.13 | 2,577,871 | -1.71(-4.08%) |
Aug 06, 2008 | 40.32 | 42.30 | 39.83 | 41.83 | 3,469,977 | +1.59(+3.95%) |
Aug 05, 2008 | 39.28 | 40.24 | 39.08 | 40.24 | 4,053,052 | +1.18(+3.03%) |
Aug 04, 2008 | 40.64 | 40.87 | 38.95 | 39.06 | 3,554,191 | -1.53(-3.76%) |