Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.49 | 13.64 | 12.05 | 13.32 | 0 | +0.36(+2.81%) |
Oct 30, 2008 | 12.49 | 13.30 | 11.69 | 12.96 | 12,577,084 | +1.25(+10.71%) |
Oct 29, 2008 | 11.75 | 12.40 | 11.15 | 11.70 | 10,376,891 | +0.12(+1.08%) |
Oct 28, 2008 | 11.26 | 11.58 | 9.628 | 11.58 | 12,327,682 | +1.15(+11.01%) |
Oct 27, 2008 | 11.10 | 12.10 | 10.42 | 10.43 | 12,113,821 | -0.68(-6.12%) |
Oct 24, 2008 | 10.05 | 11.71 | 9.915 | 11.11 | 0 | -0.78(-6.60%) |
Oct 23, 2008 | 11.49 | 11.99 | 10.60 | 11.90 | 12,912,949 | +0.30(+2.56%) |
Oct 22, 2008 | 12.56 | 12.86 | 10.69 | 11.60 | 10,902,775 | -1.76(-13.18%) |
Oct 21, 2008 | 14.59 | 14.59 | 12.69 | 13.36 | 18,391,802 | -1.09(-7.55%) |
Oct 20, 2008 | 12.67 | 14.45 | 12.30 | 14.45 | 13,625,506 | +2.34(+19.27%) |
Oct 17, 2008 | 11.63 | 13.54 | 11.48 | 12.12 | 0 | -0.02(-0.16%) |
Oct 16, 2008 | 11.55 | 12.29 | 9.962 | 12.13 | 14,674,568 | +1.13(+10.26%) |
Oct 15, 2008 | 12.84 | 13.02 | 11.01 | 11.01 | 12,019,388 | -3.00(-21.39%) |
Oct 14, 2008 | 15.51 | 15.79 | 13.64 | 14.00 | 14,060,128 | +0.41(+3.03%) |
Oct 13, 2008 | 12.05 | 13.96 | 11.48 | 13.59 | 13,230,487 | +3.03(+28.74%) |
Oct 10, 2008 | 10.31 | 12.15 | 8.986 | 10.56 | 0 | -0.48(-4.34%) |
Oct 09, 2008 | 14.07 | 14.68 | 10.71 | 11.03 | 12,786,041 | -2.53(-18.63%) |
Oct 08, 2008 | 13.12 | 15.12 | 11.90 | 13.56 | 23,012,174 | -0.78(-5.41%) |
Oct 07, 2008 | 17.66 | 18.05 | 14.01 | 14.34 | 11,757,554 | -2.93(-16.96%) |
Oct 06, 2008 | 17.91 | 18.20 | 15.06 | 17.26 | 15,597,063 | -2.16(-11.13%) |
Oct 03, 2008 | 19.67 | 22.15 | 18.90 | 19.43 | 0 | +0.03(+0.15%) |
Oct 02, 2008 | 22.73 | 22.97 | 18.86 | 19.40 | 10,755,513 | -3.87(-16.62%) |
Oct 01, 2008 | 24.32 | 24.33 | 22.53 | 23.27 | 7,142,776 | -1.54(-6.21%) |
Sep 30, 2008 | 23.20 | 24.81 | 22.36 | 24.81 | 7,129,746 | +2.47(+11.05%) |
Sep 29, 2008 | 25.77 | 25.84 | 21.57 | 22.34 | 8,300,894 | -4.83(-17.79%) |
Sep 26, 2008 | 26.89 | 27.47 | 26.29 | 27.17 | 0 | -1.09(-3.86%) |
Sep 25, 2008 | 28.39 | 29.01 | 26.97 | 28.26 | 4,915,856 | -0.25(-0.87%) |
Sep 24, 2008 | 29.66 | 30.53 | 28.14 | 28.51 | 5,756,410 | -0.48(-1.65%) |
Sep 23, 2008 | 29.07 | 30.45 | 27.87 | 28.99 | 6,518,776 | -0.18(-0.62%) |
Sep 22, 2008 | 31.09 | 31.44 | 28.97 | 29.17 | 7,007,342 | -1.57(-5.11%) |
Sep 19, 2008 | 29.51 | 30.98 | 27.94 | 30.74 | 0 | +3.22(+11.68%) |
Sep 18, 2008 | 26.78 | 27.88 | 24.26 | 27.52 | 17,386,560 | +1.74(+6.76%) |
Sep 17, 2008 | 28.76 | 29.36 | 25.50 | 25.78 | 14,569,358 | -3.85(-12.98%) |
Sep 16, 2008 | 29.43 | 30.51 | 27.57 | 29.63 | 18,989,792 | -0.82(-2.70%) |
Sep 15, 2008 | 34.64 | 35.47 | 29.65 | 30.45 | 20,974,270 | -7.13(-18.97%) |
Sep 12, 2008 | 36.16 | 37.59 | 34.92 | 37.58 | 0 | +2.25(+6.37%) |
Sep 11, 2008 | 33.03 | 35.91 | 31.65 | 35.33 | 8,809,654 | +1.62(+4.80%) |
Sep 10, 2008 | 32.71 | 34.45 | 31.95 | 33.72 | 9,628,099 | +1.45(+4.48%) |
Sep 09, 2008 | 36.87 | 36.95 | 31.63 | 32.27 | 14,837,076 | -6.26(-16.24%) |
Sep 08, 2008 | 39.96 | 41.38 | 37.22 | 38.53 | 10,175,933 | -0.35(-0.91%) |
Sep 05, 2008 | 38.67 | 39.45 | 35.51 | 38.88 | 0 | +0.14(+0.37%) |
Sep 04, 2008 | 43.77 | 44.35 | 38.61 | 38.74 | 7,485,665 | -4.83(-11.09%) |
Sep 03, 2008 | 45.72 | 46.64 | 42.23 | 43.57 | 5,616,738 | -2.29(-4.99%) |
Sep 02, 2008 | 48.12 | 49.29 | 45.48 | 45.86 | 5,097,760 | -4.49(-8.91%) |
Aug 29, 2008 | 49.17 | 51.16 | 49.17 | 50.35 | 0 | +0.51(+1.02%) |
Aug 28, 2008 | 50.21 | 50.81 | 48.38 | 49.84 | 2,014,876 | +0.02(+0.04%) |
Aug 27, 2008 | 49.08 | 50.10 | 48.87 | 49.82 | 1,620,617 | +1.20(+2.46%) |
Aug 26, 2008 | 48.53 | 49.43 | 48.04 | 48.63 | 1,824,573 | +0.20(+0.42%) |
Aug 25, 2008 | 49.14 | 50.69 | 47.86 | 48.42 | 2,456,060 | -1.86(-3.69%) |
Aug 22, 2008 | 51.06 | 51.06 | 49.62 | 50.28 | 0 | -0.90(-1.76%) |
Aug 21, 2008 | 51.75 | 52.09 | 50.25 | 51.18 | 2,133,534 | -0.29(-0.56%) |
Aug 20, 2008 | 50.47 | 52.04 | 50.29 | 51.47 | 2,360,416 | +1.80(+3.62%) |
Aug 19, 2008 | 48.18 | 50.21 | 47.91 | 49.67 | 2,105,479 | +1.28(+2.65%) |
Aug 18, 2008 | 49.01 | 50.92 | 47.95 | 48.39 | 2,158,495 | -0.57(-1.17%) |
Aug 15, 2008 | 49.34 | 49.87 | 47.89 | 48.96 | 0 | -1.16(-2.31%) |
Aug 14, 2008 | 49.75 | 51.50 | 48.89 | 50.12 | 2,800,234 | -0.66(-1.30%) |
Aug 13, 2008 | 48.71 | 51.99 | 48.67 | 50.78 | 3,751,148 | +2.13(+4.39%) |
Aug 12, 2008 | 48.02 | 50.17 | 47.91 | 48.64 | 3,862,112 | +0.88(+1.84%) |
Aug 11, 2008 | 48.51 | 49.19 | 47.55 | 47.76 | 3,459,871 | -0.97(-1.98%) |
Aug 08, 2008 | 50.71 | 50.71 | 48.24 | 48.73 | 3,348,294 | -2.78(-5.41%) |
Aug 07, 2008 | 51.10 | 53.11 | 49.66 | 51.52 | 4,276,413 | +0.44(+0.86%) |
Aug 06, 2008 | 51.75 | 52.45 | 49.72 | 51.08 | 5,640,279 | +0.36(+0.72%) |
Aug 05, 2008 | 53.22 | 54.78 | 49.00 | 50.71 | 6,735,116 | -1.92(-3.65%) |
Aug 04, 2008 | 55.21 | 56.61 | 51.16 | 52.64 | 6,019,707 | -4.84(-8.42%) |