Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 40.10 | 42.50 | 40.00 | 42.00 | 53,000 | +1.60(+3.96%) |
Oct 30, 2008 | 41.00 | 41.55 | 39.45 | 40.40 | 44,720 | +1.85(+4.80%) |
Oct 29, 2008 | 35.00 | 39.90 | 35.00 | 38.55 | 43,329 | +7.55(+24.35%) |
Oct 28, 2008 | 33.00 | 33.40 | 30.85 | 31.00 | 44,905 | -0.55(-1.74%) |
Oct 27, 2008 | 31.30 | 32.75 | 31.30 | 31.55 | 58,831 | -1.70(-5.11%) |
Oct 24, 2008 | 33.25 | 33.85 | 31.60 | 33.25 | 41,335 | -1.91(-5.43%) |
Oct 23, 2008 | 35.16 | 35.79 | 33.58 | 35.16 | 36,802 | +0.23(+0.66%) |
Oct 22, 2008 | 34.93 | 36.70 | 34.35 | 34.93 | 37,735 | -3.23(-8.46%) |
Oct 21, 2008 | 38.16 | 39.74 | 38.16 | 38.16 | 49,939 | -0.44(-1.14%) |
Oct 20, 2008 | 38.60 | 38.60 | 37.50 | 38.60 | 30,687 | +1.22(+3.26%) |
Oct 17, 2008 | 37.38 | 39.27 | 36.55 | 37.38 | 37,952 | -2.33(-5.87%) |
Oct 16, 2008 | 39.71 | 40.00 | 36.20 | 39.71 | 64,537 | +2.16(+5.75%) |
Oct 15, 2008 | 37.55 | 40.01 | 37.55 | 37.55 | 48,057 | -3.45(-8.41%) |
Oct 14, 2008 | 41.48 | 42.95 | 39.76 | 41.00 | 64,017 | -0.48(-1.16%) |
Oct 13, 2008 | 41.48 | 41.48 | 39.00 | 41.48 | 68,317 | +5.78(+16.19%) |
Oct 10, 2008 | 35.70 | 38.58 | 35.05 | 35.70 | 211,156 | -2.70(-7.03%) |
Oct 09, 2008 | 38.40 | 41.80 | 37.63 | 38.40 | 132,410 | -1.10(-2.78%) |
Oct 08, 2008 | 39.50 | 41.45 | 38.90 | 39.50 | 104,966 | -2.40(-5.73%) |
Oct 07, 2008 | 42.20 | 44.75 | 40.77 | 41.90 | 1,076,269 | -0.30(-0.71%) |
Oct 06, 2008 | 42.20 | 45.35 | 42.05 | 42.20 | 61,743 | -4.31(-9.27%) |
Oct 03, 2008 | 46.51 | 48.65 | 44.80 | 46.51 | 109,969 | +0.20(+0.43%) |
Oct 02, 2008 | 46.31 | 47.90 | 46.31 | 46.31 | 143,876 | -1.29(-2.71%) |
Oct 01, 2008 | 47.60 | 48.40 | 47.25 | 47.60 | 17,958 | -0.10(-0.21%) |
Sep 30, 2008 | 47.70 | 47.75 | 46.54 | 47.70 | 86,349 | +2.61(+5.79%) |
Sep 29, 2008 | 51.60 | 48.15 | 43.82 | 45.09 | 36,149 | -6.51(-12.62%) |
Sep 26, 2008 | 51.60 | 52.50 | 51.33 | 51.60 | 53,432 | -3.66(-6.62%) |
Sep 25, 2008 | 55.26 | 55.26 | 55.26 | 55.26 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 55.26 | 56.50 | 55.25 | 55.26 | 230,058 | -2.29(-3.98%) |
Sep 23, 2008 | 58.00 | 58.70 | 56.71 | 57.55 | 54,393 | -0.45(-0.78%) |
Sep 22, 2008 | 58.00 | 59.15 | 57.94 | 58.00 | 23,781 | -2.55(-4.21%) |
Sep 19, 2008 | 60.55 | 60.55 | 58.40 | 60.55 | 24,868 | +3.01(+5.23%) |
Sep 18, 2008 | 57.54 | 58.75 | 56.65 | 57.54 | 53,587 | +1.63(+2.92%) |
Sep 17, 2008 | 55.91 | 57.39 | 55.01 | 55.91 | 79,216 | -1.79(-3.10%) |
Sep 16, 2008 | 57.70 | 58.55 | 57.00 | 57.70 | 304,719 | +0.30(+0.52%) |
Sep 15, 2008 | 57.40 | 58.05 | 56.80 | 57.40 | 38,821 | -0.85(-1.46%) |
Sep 12, 2008 | 58.25 | 58.55 | 57.51 | 58.25 | 16,820 | +2.15(+3.83%) |
Sep 11, 2008 | 56.10 | 56.71 | 55.45 | 56.10 | 11,517 | -0.80(-1.41%) |
Sep 10, 2008 | 56.90 | 57.35 | 56.46 | 56.90 | 11,505 | +0.40(+0.71%) |
Sep 09, 2008 | 56.50 | 57.80 | 56.50 | 56.50 | 46,237 | -1.55(-2.67%) |
Sep 08, 2008 | 58.05 | 59.70 | 57.71 | 58.05 | 32,678 | -1.30(-2.19%) |
Sep 05, 2008 | 59.35 | 59.75 | 58.85 | 59.35 | 6,504 | +0.51(+0.87%) |
Sep 04, 2008 | 58.84 | 60.85 | 58.80 | 58.84 | 11,760 | -3.56(-5.71%) |
Sep 03, 2008 | 62.40 | 62.40 | 61.70 | 62.40 | 11,388 | +0.15(+0.24%) |
Sep 02, 2008 | 62.25 | 63.20 | 62.22 | 62.25 | 23,190 | +0.96(+1.57%) |
Aug 29, 2008 | 61.29 | 61.60 | 60.95 | 61.29 | 16,461 | +0.79(+1.31%) |
Aug 28, 2008 | 60.56 | 60.70 | 60.16 | 60.50 | 13,606 | -0.06(-0.10%) |
Aug 27, 2008 | 60.56 | 60.85 | 60.15 | 60.56 | 13,520 | +0.86(+1.44%) |
Aug 26, 2008 | 59.70 | 60.20 | 59.20 | 59.70 | 14,365 | +1.13(+1.93%) |
Aug 25, 2008 | 58.57 | 59.55 | 58.57 | 58.57 | 16,616 | -1.08(-1.81%) |
Aug 22, 2008 | 59.65 | 59.86 | 59.13 | 59.65 | 68,217 | +0.03(+0.05%) |
Aug 21, 2008 | 59.62 | 59.95 | 59.00 | 59.62 | 908,784 | -0.03(-0.05%) |
Aug 20, 2008 | 59.65 | 59.90 | 59.25 | 59.65 | 21,612 | +0.30(+0.51%) |
Aug 19, 2008 | 60.15 | 59.75 | 59.25 | 59.35 | 65,528 | -0.80(-1.33%) |
Aug 18, 2008 | 60.15 | 61.08 | 60.00 | 60.15 | 11,644 | -0.24(-0.40%) |
Aug 15, 2008 | 60.39 | 60.60 | 60.04 | 60.39 | 174,477 | +1.18(+1.99%) |
Aug 14, 2008 | 59.21 | 59.90 | 59.21 | 59.21 | 13,328 | -0.69(-1.15%) |
Aug 13, 2008 | 59.90 | 60.30 | 59.49 | 59.90 | 17,565 | -0.70(-1.16%) |
Aug 12, 2008 | 59.33 | 61.40 | 60.37 | 60.60 | 20,934 | +1.27(+2.14%) |
Aug 11, 2008 | 59.33 | 59.90 | 59.33 | 59.33 | 8,386 | -0.07(-0.12%) |
Aug 08, 2008 | 59.40 | 59.88 | 58.85 | 59.40 | 15,204 | +0.30(+0.51%) |
Aug 07, 2008 | 59.10 | 60.10 | 59.10 | 59.10 | 37,663 | -1.55(-2.56%) |
Aug 06, 2008 | 60.65 | 61.00 | 59.95 | 60.65 | 20,153 | +1.50(+2.54%) |
Aug 05, 2008 | 59.15 | 59.15 | 58.07 | 59.15 | 19,033 | +3.05(+5.44%) |
Aug 04, 2008 | 56.10 | 56.65 | 55.98 | 56.10 | 32,528 | +0.78(+1.41%) |