Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 26.76 | 29.00 | 26.73 | 28.40 | 1,141,344 | +1.65(+6.17%) |
Oct 30, 2008 | 27.50 | 28.33 | 26.23 | 26.75 | 828,178 | -0.75(-2.73%) |
Oct 29, 2008 | 25.90 | 28.88 | 25.15 | 27.50 | 1,711,559 | +1.34(+5.12%) |
Oct 28, 2008 | 22.52 | 26.24 | 20.90 | 26.16 | 1,329,189 | +4.75(+22.19%) |
Oct 27, 2008 | 22.91 | 22.99 | 21.25 | 21.41 | 1,226,601 | -1.99(-8.50%) |
Oct 25, 2008 | 23.00 | 23.78 | 22.06 | 23.40 | 0 | +0.00(+0.00%) |
Oct 24, 2008 | 23.00 | 23.78 | 22.06 | 23.40 | 1,458,616 | -1.05(-4.29%) |
Oct 23, 2008 | 26.76 | 27.06 | 23.56 | 24.45 | 1,034,480 | -2.21(-8.29%) |
Oct 22, 2008 | 27.58 | 28.05 | 25.50 | 26.66 | 1,290,872 | -2.62(-8.95%) |
Oct 21, 2008 | 29.12 | 30.22 | 28.76 | 29.28 | 635,635 | -0.26(-0.88%) |
Oct 20, 2008 | 28.34 | 29.77 | 28.34 | 29.54 | 585,740 | +0.89(+3.11%) |
Oct 17, 2008 | 26.96 | 28.87 | 26.96 | 28.65 | 990,023 | +0.29(+1.02%) |
Oct 16, 2008 | 28.71 | 28.84 | 26.88 | 28.36 | 861,873 | -0.23(-0.80%) |
Oct 15, 2008 | 29.61 | 31.26 | 28.35 | 28.59 | 853,004 | -1.78(-5.86%) |
Oct 14, 2008 | 30.04 | 32.71 | 29.46 | 30.37 | 1,114,482 | +0.30(+1.00%) |
Oct 13, 2008 | 26.21 | 30.45 | 25.81 | 30.07 | 828,580 | +3.01(+11.12%) |
Oct 10, 2008 | 27.75 | 30.01 | 24.40 | 27.06 | 1,857,085 | -1.64(-5.71%) |
Oct 09, 2008 | 33.07 | 34.31 | 28.40 | 28.70 | 1,129,144 | -3.52(-10.92%) |
Oct 08, 2008 | 32.63 | 37.14 | 31.81 | 32.22 | 985,031 | -1.03(-3.10%) |
Oct 07, 2008 | 34.35 | 35.58 | 32.86 | 33.25 | 679,789 | -1.29(-3.73%) |
Oct 06, 2008 | 35.60 | 35.89 | 32.52 | 34.54 | 1,086,962 | -1.29(-3.60%) |
Oct 04, 2008 | 35.60 | 37.09 | 35.19 | 35.83 | 0 | +0.00(+0.00%) |
Oct 03, 2008 | 35.60 | 37.09 | 35.19 | 35.83 | 959,076 | -0.28(-0.78%) |
Oct 02, 2008 | 35.03 | 37.04 | 35.03 | 36.11 | 558,026 | -0.66(-1.79%) |
Oct 01, 2008 | 36.57 | 37.10 | 35.60 | 36.77 | 668,228 | +0.46(+1.27%) |
Sep 30, 2008 | 35.41 | 37.05 | 35.05 | 36.31 | 726,196 | +0.04(+0.11%) |
Sep 29, 2008 | 39.18 | 39.22 | 34.88 | 36.27 | 1,048,593 | -2.84(-7.26%) |
Sep 27, 2008 | 40.29 | 40.29 | 38.82 | 39.11 | 0 | +0.00(+0.00%) |
Sep 26, 2008 | 40.29 | 40.29 | 38.82 | 39.11 | 0 | -1.18(-2.93%) |
Sep 25, 2008 | 39.50 | 41.40 | 38.28 | 40.29 | 1,068,479 | +0.79(+2.00%) |
Sep 24, 2008 | 39.98 | 40.11 | 38.84 | 39.50 | 830,215 | -0.40(-1.00%) |
Sep 23, 2008 | 40.05 | 40.85 | 39.43 | 39.90 | 677,471 | -0.02(-0.05%) |
Sep 22, 2008 | 42.00 | 42.71 | 39.28 | 39.92 | 589,103 | -1.68(-4.04%) |
Sep 19, 2008 | 44.98 | 44.98 | 40.90 | 41.60 | 0 | -0.42(-1.00%) |
Sep 18, 2008 | 39.50 | 43.03 | 38.19 | 42.02 | 1,557,929 | +2.86(+7.30%) |
Sep 17, 2008 | 40.45 | 41.04 | 39.16 | 39.16 | 693,754 | -2.25(-5.43%) |
Sep 16, 2008 | 38.70 | 41.69 | 38.31 | 41.41 | 735,175 | +1.63(+4.10%) |
Sep 15, 2008 | 40.20 | 40.45 | 39.31 | 39.78 | 820,899 | -1.07(-2.62%) |
Sep 12, 2008 | 39.90 | 41.33 | 39.65 | 40.85 | 664,972 | -0.14(-0.34%) |
Sep 11, 2008 | 40.80 | 41.50 | 39.49 | 40.99 | 1,212,664 | +1.29(+3.25%) |
Sep 10, 2008 | 39.54 | 40.36 | 38.00 | 39.70 | 1,102,930 | +0.22(+0.56%) |
Sep 09, 2008 | 44.24 | 44.24 | 39.48 | 39.48 | 990,181 | -0.90(-2.23%) |
Sep 08, 2008 | 39.57 | 40.77 | 39.57 | 40.38 | 550,347 | +0.14(+0.35%) |
Sep 06, 2008 | 40.26 | 40.99 | 39.44 | 40.24 | 0 | +0.00(+0.00%) |
Sep 05, 2008 | 40.26 | 40.99 | 39.44 | 40.24 | 0 | -0.02(-0.05%) |
Sep 04, 2008 | 40.72 | 41.41 | 40.26 | 40.26 | 547,531 | -1.23(-2.96%) |
Sep 03, 2008 | 41.20 | 41.97 | 40.57 | 41.49 | 363,108 | -0.02(-0.05%) |
Sep 02, 2008 | 43.00 | 43.00 | 41.19 | 41.51 | 417,260 | -0.03(-0.07%) |
Aug 30, 2008 | 41.50 | 41.54 | 40.99 | 41.54 | 0 | +0.00(+0.00%) |
Aug 29, 2008 | 41.50 | 41.54 | 40.99 | 41.54 | 311,970 | -0.14(-0.34%) |
Aug 28, 2008 | 41.20 | 42.11 | 41.00 | 41.68 | 386,001 | +0.27(+0.65%) |
Aug 27, 2008 | 41.57 | 41.75 | 41.03 | 41.41 | 214,134 | -0.35(-0.84%) |
Aug 26, 2008 | 41.07 | 41.87 | 40.71 | 41.76 | 315,680 | +0.75(+1.83%) |
Aug 25, 2008 | 41.16 | 41.49 | 40.88 | 41.01 | 349,727 | -1.01(-2.40%) |
Aug 23, 2008 | 42.10 | 42.99 | 41.16 | 42.02 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 42.10 | 42.99 | 41.16 | 42.02 | 524,655 | +0.16(+0.38%) |
Aug 21, 2008 | 41.05 | 42.36 | 40.83 | 41.86 | 389,642 | +0.07(+0.17%) |
Aug 20, 2008 | 40.87 | 42.40 | 40.80 | 41.79 | 320,289 | +0.32(+0.77%) |
Aug 19, 2008 | 41.75 | 42.25 | 40.84 | 41.47 | 489,594 | -0.25(-0.60%) |
Aug 18, 2008 | 42.95 | 42.99 | 40.96 | 41.72 | 521,639 | -1.03(-2.41%) |
Aug 16, 2008 | 42.89 | 43.19 | 42.52 | 42.75 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 42.89 | 43.19 | 42.52 | 42.75 | 0 | -0.15(-0.35%) |
Aug 14, 2008 | 41.45 | 43.29 | 41.45 | 42.90 | 427,283 | +4.55(+11.86%) |
Aug 13, 2008 | 38.35 | 38.35 | 38.35 | 38.35 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 38.35 | 38.35 | 38.35 | 38.35 | 0 | +0.00(+0.00%) |
Aug 11, 2008 | 38.35 | 38.35 | 38.35 | 38.35 | 0 | +0.00(+0.00%) |
Aug 08, 2008 | 38.35 | 38.35 | 38.35 | 38.35 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 38.35 | 38.35 | 38.35 | 38.35 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 38.35 | 38.35 | 38.35 | 38.35 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 38.35 | 38.35 | 38.35 | 38.35 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 38.35 | 38.35 | 38.35 | 38.35 | 0 | +0.00(+0.00%) |