Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.24 | 19.37 | 17.41 | 19.14 | 7,604,662 | +0.10(+0.51%) |
Oct 30, 2008 | 23.45 | 24.19 | 18.22 | 19.05 | 10,477,921 | -6.33(-24.93%) |
Oct 29, 2008 | 26.42 | 27.09 | 24.85 | 25.37 | 2,556,194 | -1.31(-4.90%) |
Oct 28, 2008 | 24.97 | 26.68 | 23.88 | 26.68 | 2,132,021 | +2.43(+10.01%) |
Oct 27, 2008 | 27.24 | 27.48 | 24.19 | 24.25 | 2,264,160 | -3.45(-12.45%) |
Oct 24, 2008 | 24.11 | 28.31 | 23.29 | 27.70 | 2,488,686 | +0.95(+3.57%) |
Oct 23, 2008 | 29.36 | 29.65 | 25.18 | 26.75 | 3,263,865 | -2.00(-6.95%) |
Oct 22, 2008 | 30.05 | 30.75 | 27.72 | 28.75 | 1,695,487 | -2.64(-8.43%) |
Oct 21, 2008 | 30.06 | 32.79 | 30.06 | 31.39 | 1,493,144 | +0.10(+0.31%) |
Oct 20, 2008 | 28.92 | 31.34 | 28.35 | 31.29 | 1,301,863 | +2.59(+9.03%) |
Oct 17, 2008 | 28.55 | 31.05 | 28.19 | 28.70 | 1,964,987 | -0.62(-2.10%) |
Oct 16, 2008 | 28.21 | 29.32 | 25.54 | 29.32 | 2,552,366 | +1.22(+4.36%) |
Oct 15, 2008 | 31.50 | 31.50 | 27.94 | 28.09 | 1,799,546 | -4.33(-13.35%) |
Oct 14, 2008 | 31.48 | 32.42 | 30.10 | 32.42 | 2,101,683 | +1.06(+3.38%) |
Oct 13, 2008 | 26.85 | 31.59 | 26.85 | 31.36 | 2,433,652 | +5.00(+18.95%) |
Oct 10, 2008 | 28.72 | 30.00 | 25.26 | 26.36 | 3,403,947 | -3.15(-10.67%) |
Oct 09, 2008 | 33.13 | 33.28 | 29.38 | 29.51 | 4,183,660 | -4.11(-12.22%) |
Oct 08, 2008 | 32.06 | 35.58 | 31.56 | 33.62 | 1,883,036 | +0.94(+2.87%) |
Oct 07, 2008 | 35.41 | 35.94 | 31.62 | 32.68 | 1,858,101 | -2.63(-7.45%) |
Oct 06, 2008 | 36.34 | 39.15 | 32.74 | 35.31 | 2,197,757 | -1.25(-3.41%) |
Oct 03, 2008 | 38.37 | 39.78 | 35.77 | 36.56 | 1,517,224 | -0.59(-1.58%) |
Oct 02, 2008 | 37.70 | 38.21 | 36.57 | 37.15 | 1,322,635 | -0.69(-1.83%) |
Oct 01, 2008 | 42.64 | 42.64 | 37.73 | 37.84 | 1,546,553 | -3.49(-8.44%) |
Sep 30, 2008 | 38.33 | 41.32 | 37.27 | 41.32 | 1,748,494 | +3.97(+10.62%) |
Sep 29, 2008 | 40.32 | 40.90 | 37.10 | 37.36 | 2,926,038 | -2.78(-6.93%) |
Sep 26, 2008 | 39.03 | 40.54 | 38.38 | 40.14 | 0 | +1.59(+4.13%) |
Sep 25, 2008 | 38.32 | 38.80 | 37.74 | 38.54 | 1,639,295 | +1.21(+3.24%) |
Sep 24, 2008 | 36.89 | 38.24 | 36.82 | 37.33 | 904,834 | +0.18(+0.49%) |
Sep 23, 2008 | 37.12 | 38.90 | 36.65 | 37.15 | 1,577,273 | -0.38(-1.02%) |
Sep 22, 2008 | 40.57 | 40.57 | 36.70 | 37.54 | 2,138,201 | -3.42(-8.35%) |
Sep 19, 2008 | 42.64 | 45.08 | 36.69 | 40.96 | 0 | +2.53(+6.59%) |
Sep 18, 2008 | 38.39 | 38.91 | 28.94 | 38.42 | 9,549,408 | +0.28(+0.73%) |
Sep 17, 2008 | 41.08 | 41.78 | 37.85 | 38.15 | 4,093,429 | -3.54(-8.49%) |
Sep 16, 2008 | 40.70 | 42.08 | 39.30 | 41.69 | 4,150,426 | +0.23(+0.56%) |
Sep 15, 2008 | 43.54 | 43.82 | 41.45 | 41.45 | 2,959,579 | -2.13(-4.88%) |
Sep 12, 2008 | 42.50 | 43.77 | 42.46 | 43.58 | 1,858,420 | +0.42(+0.98%) |
Sep 11, 2008 | 42.26 | 43.30 | 42.15 | 43.16 | 2,036,059 | +0.17(+0.40%) |
Sep 10, 2008 | 42.23 | 43.44 | 42.10 | 42.98 | 2,296,942 | +0.98(+2.33%) |
Sep 09, 2008 | 43.85 | 44.33 | 41.96 | 42.01 | 2,538,615 | -2.08(-4.72%) |
Sep 08, 2008 | 44.49 | 44.81 | 43.31 | 44.09 | 2,129,231 | +0.20(+0.46%) |
Sep 05, 2008 | 42.74 | 43.95 | 42.68 | 43.89 | 0 | +1.07(+2.51%) |
Sep 04, 2008 | 43.54 | 43.72 | 42.71 | 42.81 | 1,241,979 | -1.07(-2.43%) |
Sep 03, 2008 | 43.28 | 43.93 | 42.85 | 43.88 | 2,145,640 | +0.49(+1.13%) |
Sep 02, 2008 | 44.10 | 44.33 | 42.98 | 43.39 | 1,398,941 | -0.51(-1.16%) |
Aug 29, 2008 | 43.65 | 43.98 | 43.48 | 43.90 | 1,042,454 | +0.13(+0.29%) |
Aug 28, 2008 | 43.17 | 43.77 | 42.70 | 43.77 | 1,235,219 | +0.77(+1.80%) |
Aug 27, 2008 | 43.18 | 43.36 | 42.76 | 43.00 | 1,101,072 | -0.36(-0.83%) |
Aug 26, 2008 | 43.22 | 43.75 | 42.80 | 43.36 | 875,002 | +0.03(+0.07%) |
Aug 25, 2008 | 43.83 | 43.99 | 43.33 | 43.33 | 1,872,213 | -0.42(-0.96%) |
Aug 22, 2008 | 43.17 | 43.84 | 43.01 | 43.75 | 1,344,243 | +0.85(+1.98%) |
Aug 21, 2008 | 42.75 | 43.29 | 42.67 | 42.90 | 1,930,719 | -0.23(-0.54%) |
Aug 20, 2008 | 43.00 | 43.20 | 42.67 | 43.14 | 2,872,240 | +0.31(+0.72%) |
Aug 19, 2008 | 43.05 | 43.12 | 42.21 | 42.83 | 2,069,994 | -0.49(-1.13%) |
Aug 18, 2008 | 43.58 | 43.95 | 43.03 | 43.32 | 1,517,034 | -0.60(-1.37%) |
Aug 15, 2008 | 43.95 | 44.11 | 43.16 | 43.92 | 0 | -0.04(-0.09%) |
Aug 14, 2008 | 43.23 | 44.10 | 42.88 | 43.95 | 2,529,937 | +0.56(+1.30%) |
Aug 13, 2008 | 42.17 | 43.99 | 41.83 | 43.39 | 3,044,916 | +1.18(+2.79%) |
Aug 12, 2008 | 43.08 | 43.20 | 42.00 | 42.21 | 2,665,408 | -1.34(-3.07%) |
Aug 11, 2008 | 43.87 | 44.13 | 43.13 | 43.55 | 1,646,629 | -0.53(-1.19%) |
Aug 08, 2008 | 43.82 | 44.32 | 43.47 | 44.07 | 2,192,441 | +0.26(+0.58%) |
Aug 07, 2008 | 44.23 | 44.48 | 43.50 | 43.82 | 2,943,707 | -0.88(-1.97%) |
Aug 06, 2008 | 44.47 | 45.04 | 44.47 | 44.70 | 1,817,712 | -0.16(-0.35%) |
Aug 05, 2008 | 45.52 | 45.72 | 44.48 | 44.86 | 2,615,877 | -0.10(-0.22%) |
Aug 04, 2008 | 45.31 | 45.62 | 44.73 | 44.95 | 2,721,038 | -0.69(-1.51%) |