Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.65 | 19.71 | 16.64 | 18.69 | 34,018,056 | +1.70(+10.00%) |
Oct 30, 2008 | 17.20 | 18.98 | 15.75 | 16.99 | 37,282,436 | +0.37(+2.20%) |
Oct 29, 2008 | 16.88 | 18.34 | 16.21 | 16.63 | 24,614,026 | -0.38(-2.25%) |
Oct 28, 2008 | 15.51 | 17.06 | 14.15 | 17.01 | 26,829,432 | +2.28(+15.47%) |
Oct 27, 2008 | 16.11 | 16.49 | 14.72 | 14.73 | 22,570,180 | -2.04(-12.15%) |
Oct 24, 2008 | 14.07 | 17.69 | 14.07 | 16.77 | 29,553,586 | +1.10(+7.04%) |
Oct 23, 2008 | 17.13 | 17.31 | 14.91 | 15.66 | 30,117,902 | -1.24(-7.32%) |
Oct 22, 2008 | 17.73 | 18.10 | 16.37 | 16.90 | 15,828,538 | -1.46(-7.97%) |
Oct 21, 2008 | 18.04 | 19.11 | 17.89 | 18.37 | 12,758,001 | -0.22(-1.18%) |
Oct 20, 2008 | 16.98 | 18.79 | 16.19 | 18.58 | 18,974,582 | +1.06(+6.07%) |
Oct 17, 2008 | 18.29 | 19.06 | 17.40 | 17.52 | 27,557,680 | -1.78(-9.24%) |
Oct 16, 2008 | 19.51 | 19.87 | 16.16 | 19.31 | 27,968,948 | +0.08(+0.41%) |
Oct 15, 2008 | 20.85 | 21.18 | 18.49 | 19.23 | 25,390,256 | -2.13(-9.96%) |
Oct 14, 2008 | 23.04 | 24.40 | 20.51 | 21.35 | 33,705,260 | -0.08(-0.37%) |
Oct 13, 2008 | 18.29 | 21.65 | 17.46 | 21.43 | 34,789,684 | +4.41(+25.92%) |
Oct 10, 2008 | 15.09 | 17.47 | 14.83 | 17.02 | 56,215,908 | +1.27(+8.04%) |
Oct 09, 2008 | 16.27 | 16.58 | 14.91 | 15.75 | 122,001,176 | +0.56(+3.70%) |
Oct 08, 2008 | 16.51 | 19.05 | 14.49 | 15.19 | 42,827,824 | -5.55(-26.77%) |
Oct 07, 2008 | 25.02 | 25.49 | 20.75 | 20.75 | 18,676,372 | -4.19(-16.81%) |
Oct 06, 2008 | 23.82 | 25.74 | 22.65 | 24.94 | 19,777,734 | +1.23(+5.20%) |
Oct 03, 2008 | 24.67 | 26.45 | 23.59 | 23.71 | 0 | +0.66(+2.86%) |
Oct 02, 2008 | 26.61 | 26.61 | 20.74 | 23.05 | 42,755,404 | -4.05(-14.93%) |
Oct 01, 2008 | 30.51 | 30.51 | 25.92 | 27.09 | 20,064,566 | -4.42(-14.02%) |
Sep 30, 2008 | 26.74 | 31.51 | 26.00 | 31.51 | 16,800,220 | +6.89(+28.00%) |
Sep 29, 2008 | 28.87 | 30.22 | 24.62 | 24.62 | 18,125,374 | -5.66(-18.70%) |
Sep 26, 2008 | 30.27 | 31.59 | 28.18 | 30.28 | 0 | -1.41(-4.46%) |
Sep 25, 2008 | 30.94 | 31.90 | 30.54 | 31.69 | 9,503,888 | +1.36(+4.49%) |
Sep 24, 2008 | 31.99 | 31.99 | 30.10 | 30.33 | 13,391,588 | -1.10(-3.51%) |
Sep 23, 2008 | 32.04 | 33.32 | 30.95 | 31.43 | 18,794,012 | -1.21(-3.71%) |
Sep 22, 2008 | 33.87 | 34.28 | 30.47 | 32.64 | 24,489,004 | -1.25(-3.70%) |
Sep 19, 2008 | 35.91 | 36.85 | 33.48 | 33.90 | 0 | -1.55(-4.38%) |
Sep 18, 2008 | 29.70 | 35.45 | 29.51 | 35.45 | 46,897,376 | +6.14(+20.97%) |
Sep 17, 2008 | 31.60 | 31.60 | 29.12 | 29.30 | 28,759,210 | -2.71(-8.45%) |
Sep 16, 2008 | 29.79 | 32.02 | 28.70 | 32.01 | 37,903,420 | +1.79(+5.92%) |
Sep 15, 2008 | 29.85 | 31.79 | 29.85 | 30.22 | 27,800,826 | -1.57(-4.94%) |
Sep 12, 2008 | 32.21 | 32.61 | 31.39 | 31.79 | 24,802,980 | -1.18(-3.58%) |
Sep 11, 2008 | 32.07 | 33.35 | 31.01 | 32.97 | 87,439,752 | +0.90(+2.81%) |
Sep 10, 2008 | 32.15 | 32.31 | 31.06 | 32.07 | 53,201,388 | +0.53(+1.70%) |
Sep 09, 2008 | 32.70 | 32.85 | 31.51 | 31.54 | 36,715,320 | -1.15(-3.51%) |
Sep 08, 2008 | 32.39 | 32.73 | 31.41 | 32.69 | 29,500,734 | +1.70(+5.48%) |
Sep 05, 2008 | 29.82 | 31.01 | 29.62 | 30.99 | 0 | +0.87(+2.88%) |
Sep 04, 2008 | 30.86 | 31.06 | 30.06 | 30.12 | 17,153,304 | -0.95(-3.04%) |
Sep 03, 2008 | 30.87 | 31.11 | 30.35 | 31.06 | 23,196,718 | +0.01(+0.04%) |
Sep 02, 2008 | 30.95 | 31.50 | 30.72 | 31.05 | 17,795,152 | +0.56(+1.83%) |
Aug 29, 2008 | 30.37 | 30.89 | 30.33 | 30.50 | 8,024,385 | -0.11(-0.37%) |
Aug 28, 2008 | 29.91 | 30.63 | 29.79 | 30.61 | 12,340,340 | +0.99(+3.34%) |
Aug 27, 2008 | 29.04 | 29.71 | 28.98 | 29.62 | 8,548,869 | +0.49(+1.68%) |
Aug 26, 2008 | 28.72 | 29.28 | 28.57 | 29.13 | 10,082,739 | +0.26(+0.92%) |
Aug 25, 2008 | 29.16 | 29.23 | 28.74 | 28.86 | 9,345,885 | -0.82(-2.75%) |
Aug 22, 2008 | 28.91 | 29.74 | 28.91 | 29.68 | 6,424,271 | +0.91(+3.15%) |
Aug 21, 2008 | 28.12 | 29.09 | 28.12 | 28.77 | 10,411,869 | -0.02(-0.08%) |
Aug 20, 2008 | 28.99 | 28.99 | 28.19 | 28.80 | 19,971,296 | -0.11(-0.37%) |
Aug 19, 2008 | 29.75 | 29.75 | 28.77 | 28.90 | 12,591,738 | -1.03(-3.44%) |
Aug 18, 2008 | 30.49 | 30.49 | 29.86 | 29.93 | 10,973,776 | -0.49(-1.61%) |
Aug 15, 2008 | 30.08 | 30.74 | 29.83 | 30.42 | 0 | +0.50(+1.67%) |
Aug 14, 2008 | 28.84 | 30.16 | 28.73 | 29.92 | 10,350,488 | +0.87(+2.98%) |
Aug 13, 2008 | 29.48 | 29.51 | 28.69 | 29.06 | 12,696,175 | -0.66(-2.22%) |
Aug 12, 2008 | 29.95 | 30.33 | 29.51 | 29.71 | 24,836,108 | -0.70(-2.31%) |
Aug 11, 2008 | 29.54 | 30.72 | 29.41 | 30.42 | 15,222,113 | +0.44(+1.46%) |
Aug 08, 2008 | 28.49 | 30.00 | 28.49 | 29.98 | 12,484,752 | +1.20(+4.16%) |
Aug 07, 2008 | 29.12 | 29.32 | 28.56 | 28.78 | 11,378,158 | -0.70(-2.39%) |
Aug 06, 2008 | 29.48 | 29.64 | 29.16 | 29.48 | 7,784,149 | -0.20(-0.68%) |
Aug 05, 2008 | 28.83 | 29.72 | 28.56 | 29.69 | 12,271,420 | +1.23(+4.31%) |
Aug 04, 2008 | 28.48 | 28.71 | 28.18 | 28.46 | 17,872,952 | -0.12(-0.41%) |