Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 23.45 | 26.43 | 23.45 | 25.15 | 3,582,884 | +1.25(+5.24%) |
Oct 30, 2008 | 22.66 | 24.64 | 22.48 | 23.90 | 3,836,365 | +1.60(+7.19%) |
Oct 29, 2008 | 23.16 | 25.01 | 21.93 | 22.29 | 5,514,236 | +0.89(+4.18%) |
Oct 28, 2008 | 18.95 | 21.55 | 17.78 | 21.40 | 3,389,228 | +2.84(+15.31%) |
Oct 27, 2008 | 18.84 | 20.03 | 18.30 | 18.56 | 3,257,972 | -0.61(-3.16%) |
Oct 24, 2008 | 18.10 | 19.75 | 17.54 | 19.17 | 2,905,605 | -0.69(-3.46%) |
Oct 23, 2008 | 20.05 | 20.44 | 18.46 | 19.85 | 4,182,610 | +0.07(+0.36%) |
Oct 22, 2008 | 23.79 | 23.79 | 18.77 | 19.78 | 4,882,336 | -4.87(-19.75%) |
Oct 21, 2008 | 23.65 | 25.84 | 23.23 | 24.65 | 3,013,891 | +1.00(+4.22%) |
Oct 20, 2008 | 24.80 | 24.97 | 22.36 | 23.65 | 3,287,802 | -0.79(-3.23%) |
Oct 17, 2008 | 22.83 | 26.50 | 22.20 | 24.44 | 0 | +0.71(+2.99%) |
Oct 16, 2008 | 23.84 | 24.54 | 22.17 | 23.73 | 3,907,333 | +0.24(+1.02%) |
Oct 15, 2008 | 27.08 | 27.23 | 23.19 | 23.49 | 3,189,351 | -4.22(-15.23%) |
Oct 14, 2008 | 31.01 | 31.01 | 26.48 | 27.71 | 3,349,878 | -2.30(-7.66%) |
Oct 13, 2008 | 29.95 | 30.47 | 28.05 | 30.01 | 2,162,554 | +1.56(+5.47%) |
Oct 10, 2008 | 24.95 | 30.21 | 22.58 | 28.45 | 4,980,483 | +2.12(+8.06%) |
Oct 09, 2008 | 25.86 | 28.57 | 25.84 | 26.33 | 4,164,641 | +0.22(+0.86%) |
Oct 08, 2008 | 24.18 | 26.93 | 23.45 | 26.11 | 4,429,777 | +1.01(+4.00%) |
Oct 07, 2008 | 27.03 | 28.13 | 24.77 | 25.10 | 2,950,892 | -1.30(-4.93%) |
Oct 06, 2008 | 27.26 | 27.86 | 24.40 | 26.40 | 3,344,845 | -2.02(-7.10%) |
Oct 03, 2008 | 30.10 | 31.23 | 28.19 | 28.42 | 0 | -1.11(-3.76%) |
Oct 02, 2008 | 31.78 | 31.78 | 27.58 | 29.53 | 5,917,347 | -3.42(-10.39%) |
Oct 01, 2008 | 33.70 | 33.80 | 32.08 | 32.95 | 2,039,318 | -1.05(-3.07%) |
Sep 30, 2008 | 33.50 | 37.68 | 32.02 | 34.00 | 3,109,458 | +1.29(+3.95%) |
Sep 29, 2008 | 35.95 | 35.95 | 31.29 | 32.71 | 4,069,475 | -3.88(-10.60%) |
Sep 26, 2008 | 37.22 | 37.22 | 35.57 | 36.58 | 0 | -1.37(-3.62%) |
Sep 25, 2008 | 38.13 | 38.55 | 36.87 | 37.96 | 1,260,635 | -0.06(-0.15%) |
Sep 24, 2008 | 39.17 | 39.64 | 37.53 | 38.01 | 1,249,550 | -1.15(-2.93%) |
Sep 23, 2008 | 40.09 | 40.84 | 38.26 | 39.16 | 1,371,658 | -1.02(-2.54%) |
Sep 22, 2008 | 39.97 | 41.79 | 39.89 | 40.18 | 1,464,140 | -0.29(-0.71%) |
Sep 19, 2008 | 41.28 | 44.67 | 39.32 | 40.47 | 0 | +0.71(+1.79%) |
Sep 18, 2008 | 38.10 | 40.63 | 37.41 | 39.76 | 3,202,506 | +2.19(+5.82%) |
Sep 17, 2008 | 39.50 | 40.07 | 37.42 | 37.57 | 2,011,101 | -2.53(-6.31%) |
Sep 16, 2008 | 37.69 | 40.16 | 36.76 | 40.10 | 2,633,968 | +1.45(+3.76%) |
Sep 15, 2008 | 39.75 | 40.56 | 38.20 | 38.65 | 1,489,812 | -2.37(-5.78%) |
Sep 12, 2008 | 39.23 | 41.15 | 38.59 | 41.02 | 0 | +1.47(+3.71%) |
Sep 11, 2008 | 38.16 | 39.99 | 37.14 | 39.55 | 1,638,044 | +0.98(+2.54%) |
Sep 10, 2008 | 38.83 | 39.18 | 37.56 | 38.57 | 2,925,311 | +0.02(+0.04%) |
Sep 09, 2008 | 42.21 | 42.21 | 38.12 | 38.55 | 3,558,369 | -3.65(-8.66%) |
Sep 08, 2008 | 44.15 | 44.86 | 40.51 | 42.21 | 2,501,396 | -0.84(-1.95%) |
Sep 05, 2008 | 42.18 | 43.32 | 41.16 | 43.05 | 0 | +0.42(+0.99%) |
Sep 04, 2008 | 43.88 | 44.25 | 41.08 | 42.62 | 3,104,748 | -2.14(-4.78%) |
Sep 03, 2008 | 47.39 | 47.54 | 43.92 | 44.76 | 2,428,465 | -2.22(-4.72%) |
Sep 02, 2008 | 49.12 | 49.17 | 46.45 | 46.98 | 1,482,613 | -2.19(-4.46%) |
Aug 29, 2008 | 48.88 | 49.86 | 48.55 | 49.17 | 0 | +0.10(+0.21%) |
Aug 28, 2008 | 49.34 | 49.34 | 47.88 | 49.07 | 1,760,452 | +0.06(+0.13%) |
Aug 27, 2008 | 48.72 | 49.62 | 48.62 | 49.01 | 1,197,567 | +0.53(+1.09%) |
Aug 26, 2008 | 48.59 | 48.59 | 47.48 | 48.48 | 1,156,262 | +0.45(+0.93%) |
Aug 25, 2008 | 48.16 | 48.54 | 47.59 | 48.03 | 890,465 | -0.29(-0.59%) |
Aug 22, 2008 | 48.23 | 48.74 | 47.72 | 48.32 | 0 | +0.30(+0.61%) |
Aug 21, 2008 | 48.26 | 49.76 | 47.60 | 48.03 | 2,656,123 | -0.71(-1.46%) |
Aug 20, 2008 | 47.92 | 49.01 | 47.50 | 48.74 | 1,601,779 | +1.12(+2.35%) |
Aug 19, 2008 | 47.77 | 47.96 | 47.01 | 47.62 | 1,074,829 | -0.50(-1.04%) |
Aug 18, 2008 | 48.08 | 49.21 | 47.71 | 48.12 | 1,838,300 | +0.41(+0.85%) |
Aug 15, 2008 | 47.89 | 48.56 | 47.42 | 47.71 | 0 | -0.81(-1.68%) |
Aug 14, 2008 | 46.12 | 48.99 | 46.12 | 48.53 | 2,497,229 | +2.02(+4.34%) |
Aug 13, 2008 | 44.43 | 46.78 | 42.70 | 46.51 | 2,487,662 | +1.06(+2.33%) |
Aug 12, 2008 | 45.34 | 46.09 | 44.99 | 45.45 | 1,313,850 | -0.20(-0.44%) |
Aug 11, 2008 | 46.13 | 47.01 | 44.94 | 45.65 | 2,266,228 | -0.64(-1.38%) |
Aug 08, 2008 | 44.36 | 47.02 | 43.45 | 46.29 | 2,469,731 | +1.68(+3.77%) |
Aug 07, 2008 | 45.78 | 46.37 | 44.32 | 44.60 | 1,959,664 | -1.77(-3.82%) |
Aug 06, 2008 | 43.58 | 46.41 | 43.21 | 46.37 | 2,340,971 | +2.79(+6.41%) |
Aug 05, 2008 | 43.71 | 44.10 | 43.01 | 43.58 | 3,013,928 | -0.38(-0.85%) |
Aug 04, 2008 | 46.60 | 46.68 | 43.61 | 43.96 | 2,163,356 | -2.98(-6.34%) |