Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.30 | 19.52 | 17.73 | 19.32 | 272,103 | +0.84(+4.55%) |
Oct 30, 2008 | 17.80 | 19.38 | 17.45 | 18.48 | 256,854 | +0.68(+3.82%) |
Oct 29, 2008 | 19.22 | 19.31 | 17.16 | 17.80 | 470,700 | -1.16(-6.12%) |
Oct 28, 2008 | 19.53 | 20.30 | 18.04 | 18.96 | 391,756 | +0.02(+0.11%) |
Oct 27, 2008 | 22.09 | 22.09 | 18.75 | 18.94 | 431,977 | -3.56(-15.82%) |
Oct 24, 2008 | 22.11 | 23.40 | 21.70 | 22.50 | 179,168 | -1.35(-5.66%) |
Oct 23, 2008 | 26.20 | 26.20 | 22.59 | 23.85 | 263,584 | -2.25(-8.62%) |
Oct 22, 2008 | 28.40 | 29.22 | 25.20 | 26.10 | 305,387 | -2.90(-10.00%) |
Oct 21, 2008 | 28.84 | 30.23 | 28.24 | 29.00 | 252,180 | -0.30(-1.02%) |
Oct 20, 2008 | 29.53 | 29.74 | 27.44 | 29.30 | 176,989 | +0.42(+1.45%) |
Oct 17, 2008 | 26.99 | 29.83 | 26.08 | 28.88 | 493,858 | +1.96(+7.28%) |
Oct 16, 2008 | 26.01 | 28.25 | 25.45 | 26.92 | 486,553 | +0.72(+2.75%) |
Oct 15, 2008 | 29.99 | 29.99 | 26.01 | 26.20 | 370,545 | -3.87(-12.87%) |
Oct 14, 2008 | 28.21 | 30.49 | 25.97 | 30.07 | 430,857 | +3.12(+11.58%) |
Oct 13, 2008 | 23.71 | 26.95 | 23.22 | 26.95 | 712,441 | +3.95(+17.17%) |
Oct 10, 2008 | 25.15 | 25.38 | 20.00 | 23.00 | 622,745 | -3.91(-14.53%) |
Oct 09, 2008 | 27.24 | 29.26 | 26.27 | 26.91 | 571,883 | +0.33(+1.24%) |
Oct 08, 2008 | 27.23 | 28.07 | 24.70 | 26.58 | 435,994 | -1.15(-4.15%) |
Oct 07, 2008 | 31.00 | 31.62 | 27.30 | 27.73 | 483,297 | -2.85(-9.32%) |
Oct 06, 2008 | 32.68 | 34.49 | 29.02 | 30.58 | 366,645 | -3.26(-9.63%) |
Oct 03, 2008 | 35.43 | 36.66 | 33.65 | 33.84 | 278,080 | -0.75(-2.17%) |
Oct 02, 2008 | 37.89 | 38.56 | 34.50 | 34.59 | 303,814 | -3.50(-9.19%) |
Oct 01, 2008 | 39.64 | 39.79 | 37.79 | 38.09 | 145,135 | -2.22(-5.51%) |
Sep 30, 2008 | 38.20 | 41.91 | 38.20 | 40.31 | 268,721 | +2.37(+6.25%) |
Sep 29, 2008 | 42.89 | 43.44 | 37.78 | 37.94 | 289,098 | -5.65(-12.96%) |
Sep 26, 2008 | 44.39 | 44.95 | 43.00 | 43.59 | 283,426 | -2.30(-5.01%) |
Sep 25, 2008 | 45.81 | 46.10 | 45.21 | 45.89 | 139,487 | +0.26(+0.57%) |
Sep 24, 2008 | 48.78 | 48.78 | 45.52 | 45.63 | 212,401 | -2.06(-4.32%) |
Sep 23, 2008 | 50.10 | 50.57 | 47.69 | 47.69 | 135,405 | -2.29(-4.58%) |
Sep 22, 2008 | 50.84 | 52.41 | 49.49 | 49.98 | 218,945 | -1.58(-3.06%) |
Sep 19, 2008 | 52.42 | 52.42 | 48.83 | 51.56 | 417,632 | +2.92(+6.00%) |
Sep 18, 2008 | 46.93 | 50.41 | 45.01 | 48.64 | 420,262 | +2.71(+5.90%) |
Sep 17, 2008 | 47.15 | 48.16 | 44.01 | 45.93 | 389,223 | -2.10(-4.37%) |
Sep 16, 2008 | 48.56 | 50.00 | 46.62 | 48.03 | 512,566 | -1.04(-2.12%) |
Sep 15, 2008 | 49.88 | 52.08 | 48.91 | 49.07 | 360,683 | -2.22(-4.33%) |
Sep 12, 2008 | 50.41 | 51.44 | 49.58 | 51.29 | 265,931 | +0.68(+1.34%) |
Sep 11, 2008 | 48.75 | 51.08 | 47.72 | 50.61 | 555,305 | +0.69(+1.38%) |
Sep 10, 2008 | 48.71 | 50.36 | 48.71 | 49.92 | 643,369 | +2.16(+4.52%) |
Sep 09, 2008 | 53.24 | 53.53 | 47.19 | 47.76 | 801,797 | -5.36(-10.09%) |
Sep 08, 2008 | 53.80 | 53.99 | 52.31 | 53.12 | 271,759 | +0.61(+1.16%) |
Sep 05, 2008 | 53.42 | 53.49 | 50.41 | 52.51 | 511,251 | -1.31(-2.43%) |
Sep 04, 2008 | 55.57 | 55.86 | 53.39 | 53.82 | 186,460 | -2.14(-3.82%) |
Sep 03, 2008 | 57.26 | 57.31 | 55.16 | 55.96 | 292,174 | -1.29(-2.25%) |
Sep 02, 2008 | 58.25 | 59.03 | 56.72 | 57.25 | 320,709 | -0.49(-0.85%) |
Aug 29, 2008 | 57.32 | 57.99 | 55.87 | 57.74 | 189,385 | +0.29(+0.50%) |
Aug 28, 2008 | 55.17 | 57.92 | 55.15 | 57.45 | 322,334 | +2.37(+4.30%) |
Aug 27, 2008 | 55.32 | 55.32 | 54.58 | 55.08 | 555,383 | -0.14(-0.25%) |
Aug 26, 2008 | 54.01 | 55.32 | 53.26 | 55.22 | 369,842 | +1.08(+1.99%) |
Aug 25, 2008 | 53.33 | 54.49 | 52.34 | 54.14 | 257,543 | +0.51(+0.95%) |
Aug 22, 2008 | 51.51 | 53.74 | 51.51 | 53.63 | 159,594 | +2.33(+4.54%) |
Aug 21, 2008 | 51.10 | 51.64 | 49.92 | 51.30 | 222,208 | -0.05(-0.10%) |
Aug 20, 2008 | 52.37 | 53.07 | 50.74 | 51.35 | 251,652 | -0.92(-1.76%) |
Aug 19, 2008 | 53.34 | 53.34 | 51.95 | 52.27 | 162,970 | -0.66(-1.25%) |
Aug 18, 2008 | 53.53 | 54.06 | 52.75 | 52.93 | 157,845 | -0.56(-1.05%) |
Aug 15, 2008 | 53.81 | 54.43 | 52.47 | 53.49 | 157,692 | +0.16(+0.30%) |
Aug 14, 2008 | 52.00 | 53.80 | 52.00 | 53.33 | 157,848 | +1.20(+2.30%) |
Aug 13, 2008 | 52.55 | 52.99 | 51.78 | 52.13 | 148,417 | -0.54(-1.03%) |
Aug 12, 2008 | 53.44 | 53.85 | 52.40 | 52.67 | 145,002 | -1.03(-1.92%) |
Aug 11, 2008 | 51.35 | 54.87 | 51.16 | 53.70 | 338,203 | +2.35(+4.58%) |
Aug 08, 2008 | 48.45 | 52.07 | 45.65 | 51.35 | 438,659 | +2.75(+5.66%) |
Aug 07, 2008 | 47.16 | 48.62 | 46.51 | 48.60 | 298,569 | +1.58(+3.36%) |
Aug 06, 2008 | 46.72 | 47.58 | 45.75 | 47.02 | 198,160 | -0.19(-0.40%) |
Aug 05, 2008 | 47.41 | 47.85 | 46.16 | 47.21 | 190,231 | +0.54(+1.16%) |
Aug 04, 2008 | 47.91 | 47.94 | 46.11 | 46.67 | 138,824 | -1.44(-2.99%) |