Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 33.37 | 33.47 | 31.42 | 31.91 | 1,027,287 | -1.39(-4.17%) |
Oct 30, 2008 | 29.62 | 33.42 | 29.62 | 33.29 | 1,418,673 | +4.27(+14.70%) |
Oct 29, 2008 | 28.30 | 30.62 | 27.80 | 29.03 | 1,125,061 | +0.57(+2.00%) |
Oct 28, 2008 | 25.60 | 28.46 | 24.85 | 28.46 | 824,597 | +3.38(+13.49%) |
Oct 27, 2008 | 27.39 | 27.39 | 25.02 | 25.07 | 1,497,565 | -2.82(-10.12%) |
Oct 24, 2008 | 26.21 | 28.40 | 25.09 | 27.90 | 1,161,522 | -0.86(-3.01%) |
Oct 23, 2008 | 27.34 | 30.22 | 26.08 | 28.76 | 1,410,085 | +0.67(+2.37%) |
Oct 22, 2008 | 29.22 | 29.22 | 26.95 | 28.10 | 1,673,013 | -1.67(-5.62%) |
Oct 21, 2008 | 31.97 | 31.97 | 29.66 | 29.77 | 1,055,272 | -2.34(-7.28%) |
Oct 20, 2008 | 28.85 | 32.34 | 28.85 | 32.11 | 883,353 | +3.57(+12.53%) |
Oct 17, 2008 | 27.58 | 30.75 | 27.14 | 28.53 | 1,127,805 | -0.15(-0.53%) |
Oct 16, 2008 | 25.74 | 29.00 | 25.10 | 28.68 | 1,972,133 | +3.01(+11.74%) |
Oct 15, 2008 | 29.60 | 29.60 | 25.66 | 25.67 | 1,056,395 | -4.24(-14.17%) |
Oct 14, 2008 | 32.59 | 32.89 | 28.62 | 29.91 | 1,641,789 | -0.79(-2.57%) |
Oct 13, 2008 | 26.27 | 30.84 | 25.93 | 30.70 | 1,002,686 | +5.27(+20.75%) |
Oct 10, 2008 | 27.56 | 27.75 | 23.37 | 25.42 | 2,109,263 | -2.78(-9.87%) |
Oct 09, 2008 | 30.69 | 31.72 | 28.21 | 28.21 | 1,573,567 | -2.45(-8.00%) |
Oct 08, 2008 | 31.36 | 32.63 | 28.76 | 30.66 | 1,898,503 | -1.36(-4.24%) |
Oct 07, 2008 | 34.47 | 35.58 | 31.90 | 32.02 | 1,131,800 | -2.14(-6.26%) |
Oct 06, 2008 | 36.13 | 36.13 | 31.75 | 34.16 | 1,244,460 | -2.63(-7.16%) |
Oct 03, 2008 | 37.07 | 38.94 | 36.38 | 36.79 | 0 | +0.00(+0.00%) |
Oct 02, 2008 | 40.35 | 40.53 | 36.57 | 36.79 | 1,266,055 | -4.16(-10.16%) |
Oct 01, 2008 | 42.87 | 43.25 | 40.21 | 40.96 | 997,814 | -2.08(-4.84%) |
Sep 30, 2008 | 40.88 | 43.48 | 39.00 | 43.04 | 966,881 | +3.04(+7.60%) |
Sep 29, 2008 | 44.22 | 44.22 | 39.23 | 40.00 | 1,024,415 | -4.67(-10.45%) |
Sep 26, 2008 | 45.62 | 45.62 | 43.82 | 44.66 | 0 | -1.64(-3.55%) |
Sep 25, 2008 | 44.77 | 46.49 | 44.52 | 46.31 | 625,857 | +1.68(+3.77%) |
Sep 24, 2008 | 45.24 | 45.76 | 44.06 | 44.62 | 396,945 | -0.64(-1.41%) |
Sep 23, 2008 | 45.91 | 47.11 | 44.65 | 45.26 | 448,462 | -0.74(-1.61%) |
Sep 22, 2008 | 48.47 | 48.61 | 45.90 | 46.00 | 576,716 | -2.35(-4.86%) |
Sep 19, 2008 | 45.99 | 49.60 | 44.43 | 48.35 | 0 | +4.12(+9.30%) |
Sep 18, 2008 | 44.03 | 45.54 | 42.12 | 44.23 | 1,313,864 | +0.67(+1.53%) |
Sep 17, 2008 | 45.12 | 45.37 | 42.94 | 43.57 | 940,756 | -2.05(-4.50%) |
Sep 16, 2008 | 44.71 | 45.68 | 42.45 | 45.62 | 1,259,360 | +0.67(+1.48%) |
Sep 15, 2008 | 47.27 | 47.39 | 44.88 | 44.96 | 880,433 | -3.47(-7.16%) |
Sep 12, 2008 | 46.63 | 49.13 | 46.63 | 48.43 | 749,665 | +1.55(+3.31%) |
Sep 11, 2008 | 47.54 | 47.54 | 44.93 | 46.88 | 1,040,350 | -0.81(-1.69%) |
Sep 10, 2008 | 45.50 | 48.00 | 45.50 | 47.68 | 1,039,913 | +2.38(+5.24%) |
Sep 09, 2008 | 48.70 | 49.01 | 45.31 | 45.31 | 1,306,000 | -3.88(-7.88%) |
Sep 08, 2008 | 49.78 | 50.40 | 48.73 | 49.19 | 824,612 | -0.21(-0.42%) |
Sep 05, 2008 | 49.42 | 49.74 | 47.84 | 49.40 | 0 | -0.16(-0.33%) |
Sep 04, 2008 | 50.59 | 51.50 | 49.07 | 49.56 | 1,132,627 | -0.99(-1.96%) |
Sep 03, 2008 | 51.56 | 52.37 | 50.34 | 50.55 | 1,097,497 | -0.90(-1.75%) |
Sep 02, 2008 | 53.49 | 53.94 | 51.14 | 51.45 | 1,378,693 | -1.63(-3.06%) |
Aug 29, 2008 | 55.32 | 55.32 | 52.66 | 53.07 | 0 | -2.01(-3.66%) |
Aug 28, 2008 | 53.67 | 55.15 | 53.19 | 55.09 | 1,790,740 | +3.22(+6.21%) |
Aug 27, 2008 | 51.08 | 52.46 | 51.08 | 51.87 | 742,649 | +0.96(+1.89%) |
Aug 26, 2008 | 50.36 | 51.12 | 50.10 | 50.91 | 925,618 | +0.49(+0.98%) |
Aug 25, 2008 | 50.75 | 50.96 | 50.05 | 50.41 | 1,094,849 | -0.59(-1.16%) |
Aug 22, 2008 | 51.06 | 51.37 | 50.43 | 51.00 | 0 | -0.12(-0.24%) |
Aug 21, 2008 | 50.39 | 51.59 | 49.87 | 51.12 | 1,028,337 | +0.72(+1.43%) |
Aug 20, 2008 | 50.19 | 51.05 | 49.61 | 50.40 | 831,746 | +0.23(+0.45%) |
Aug 19, 2008 | 49.18 | 51.49 | 49.06 | 50.17 | 1,261,086 | +0.95(+1.93%) |
Aug 18, 2008 | 50.04 | 50.99 | 48.94 | 49.22 | 948,426 | -0.57(-1.15%) |
Aug 15, 2008 | 51.19 | 51.56 | 49.71 | 49.79 | 0 | -1.49(-2.91%) |
Aug 14, 2008 | 50.55 | 51.58 | 49.59 | 51.29 | 801,733 | +0.17(+0.33%) |
Aug 13, 2008 | 50.76 | 51.42 | 50.06 | 51.12 | 908,150 | +0.17(+0.34%) |
Aug 12, 2008 | 51.25 | 51.71 | 50.54 | 50.94 | 683,687 | -0.62(-1.20%) |
Aug 11, 2008 | 51.39 | 51.88 | 50.25 | 51.56 | 965,434 | +0.07(+0.13%) |
Aug 08, 2008 | 51.60 | 52.73 | 49.60 | 51.50 | 696,075 | -0.46(-0.88%) |
Aug 07, 2008 | 53.03 | 53.74 | 51.90 | 51.95 | 662,809 | -1.22(-2.29%) |
Aug 06, 2008 | 52.75 | 54.15 | 52.31 | 53.17 | 769,440 | +0.25(+0.47%) |
Aug 05, 2008 | 54.12 | 54.80 | 51.90 | 52.92 | 1,578,154 | -1.43(-2.62%) |
Aug 04, 2008 | 56.54 | 56.54 | 53.83 | 54.35 | 1,224,031 | -2.08(-3.69%) |