Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 23.98 | 25.95 | 23.23 | 25.81 | 0 | +1.31(+5.37%) |
Oct 30, 2008 | 23.33 | 24.96 | 23.18 | 24.50 | 1,121,416 | +1.95(+8.66%) |
Oct 29, 2008 | 21.63 | 23.06 | 20.41 | 22.54 | 920,776 | +1.39(+6.59%) |
Oct 28, 2008 | 21.45 | 21.56 | 20.27 | 21.15 | 1,170,691 | +1.28(+6.45%) |
Oct 27, 2008 | 21.66 | 21.87 | 19.87 | 19.87 | 540,106 | -2.49(-11.14%) |
Oct 24, 2008 | 23.00 | 23.00 | 21.03 | 22.36 | 0 | -0.97(-4.14%) |
Oct 23, 2008 | 24.25 | 24.25 | 23.00 | 23.33 | 764,646 | -0.61(-2.55%) |
Oct 22, 2008 | 25.90 | 25.90 | 23.56 | 23.94 | 859,717 | -1.88(-7.28%) |
Oct 21, 2008 | 25.93 | 26.45 | 25.05 | 25.82 | 935,520 | -0.14(-0.56%) |
Oct 20, 2008 | 24.78 | 26.78 | 24.78 | 25.96 | 1,004,878 | +1.30(+5.28%) |
Oct 17, 2008 | 24.67 | 26.59 | 24.17 | 24.66 | 0 | -0.24(-0.98%) |
Oct 16, 2008 | 27.05 | 27.05 | 24.55 | 24.90 | 1,553,300 | -1.04(-4.00%) |
Oct 15, 2008 | 29.50 | 30.21 | 24.71 | 25.94 | 942,666 | -4.94(-16.00%) |
Oct 14, 2008 | 30.89 | 32.90 | 30.54 | 30.88 | 560,643 | +1.29(+4.38%) |
Oct 13, 2008 | 28.26 | 29.76 | 26.95 | 29.59 | 429,593 | +2.80(+10.45%) |
Oct 10, 2008 | 20.94 | 27.60 | 19.95 | 26.79 | 0 | -2.94(-9.90%) |
Oct 09, 2008 | 30.11 | 30.75 | 29.29 | 29.73 | 795,110 | +0.26(+0.87%) |
Oct 08, 2008 | 29.37 | 30.56 | 28.12 | 29.48 | 545,341 | -1.08(-3.55%) |
Oct 07, 2008 | 32.86 | 33.52 | 29.58 | 30.56 | 984,093 | -2.28(-6.94%) |
Oct 06, 2008 | 34.61 | 34.61 | 31.17 | 32.84 | 373,823 | -2.94(-8.23%) |
Oct 03, 2008 | 39.04 | 39.04 | 35.71 | 35.79 | 0 | -2.06(-5.44%) |
Oct 02, 2008 | 39.18 | 41.14 | 37.38 | 37.84 | 491,403 | -2.04(-5.11%) |
Oct 01, 2008 | 40.78 | 40.91 | 38.28 | 39.88 | 434,862 | +0.76(+1.93%) |
Sep 30, 2008 | 39.43 | 39.43 | 37.07 | 39.13 | 432,354 | +2.56(+6.99%) |
Sep 29, 2008 | 41.61 | 42.07 | 34.50 | 36.57 | 516,826 | -5.04(-12.11%) |
Sep 26, 2008 | 42.72 | 45.68 | 40.89 | 41.61 | 0 | -1.19(-2.78%) |
Sep 25, 2008 | 40.53 | 43.65 | 39.70 | 42.80 | 225,459 | +1.82(+4.44%) |
Sep 24, 2008 | 41.58 | 42.27 | 40.30 | 40.98 | 245,578 | -0.91(-2.18%) |
Sep 23, 2008 | 42.15 | 43.25 | 41.28 | 41.89 | 425,077 | -0.40(-0.95%) |
Sep 22, 2008 | 44.27 | 46.01 | 41.91 | 42.29 | 528,606 | -3.65(-7.95%) |
Sep 19, 2008 | 45.15 | 49.31 | 44.31 | 45.95 | 0 | +5.48(+13.55%) |
Sep 18, 2008 | 42.38 | 42.81 | 37.52 | 40.47 | 1,461,632 | -1.06(-2.55%) |
Sep 17, 2008 | 43.65 | 43.91 | 41.50 | 41.52 | 743,362 | -3.19(-7.14%) |
Sep 16, 2008 | 39.24 | 46.28 | 39.24 | 44.72 | 682,104 | -1.75(-3.78%) |
Sep 15, 2008 | 47.58 | 47.58 | 46.15 | 46.47 | 685,545 | -1.77(-3.68%) |
Sep 12, 2008 | 47.65 | 48.41 | 47.53 | 48.25 | 0 | +0.34(+0.71%) |
Sep 11, 2008 | 47.55 | 48.29 | 47.55 | 47.91 | 467,170 | -0.41(-0.84%) |
Sep 10, 2008 | 47.98 | 48.74 | 47.58 | 48.31 | 940,265 | +0.57(+1.18%) |
Sep 09, 2008 | 47.09 | 48.10 | 47.09 | 47.75 | 1,642,172 | +1.08(+2.31%) |
Sep 08, 2008 | 47.97 | 48.31 | 45.53 | 46.67 | 501,769 | -0.09(-0.20%) |
Sep 05, 2008 | 46.66 | 47.27 | 45.82 | 46.76 | 0 | +0.81(+1.76%) |
Sep 04, 2008 | 47.03 | 47.14 | 45.68 | 45.95 | 339,659 | -1.07(-2.28%) |
Sep 03, 2008 | 46.96 | 47.83 | 46.66 | 47.03 | 413,025 | -0.33(-0.69%) |
Sep 02, 2008 | 45.68 | 47.46 | 45.59 | 47.35 | 628,304 | +1.13(+2.45%) |
Aug 29, 2008 | 45.68 | 46.87 | 45.68 | 46.22 | 0 | +0.08(+0.17%) |
Aug 28, 2008 | 45.84 | 46.57 | 45.84 | 46.14 | 1,320,105 | +0.17(+0.37%) |
Aug 27, 2008 | 44.07 | 46.47 | 44.03 | 45.97 | 939,635 | +1.75(+3.95%) |
Aug 26, 2008 | 44.32 | 44.59 | 43.90 | 44.23 | 373,884 | -0.37(-0.83%) |
Aug 25, 2008 | 45.15 | 45.15 | 44.59 | 44.59 | 386,392 | -1.16(-2.54%) |
Aug 22, 2008 | 45.79 | 45.80 | 45.31 | 45.76 | 0 | +0.12(+0.27%) |
Aug 21, 2008 | 45.46 | 46.40 | 45.36 | 45.63 | 418,373 | -0.47(-1.01%) |
Aug 20, 2008 | 45.23 | 46.30 | 44.50 | 46.10 | 467,527 | +0.56(+1.23%) |
Aug 19, 2008 | 45.44 | 45.74 | 44.38 | 45.54 | 613,366 | -1.01(-2.17%) |
Aug 18, 2008 | 46.66 | 47.19 | 46.34 | 46.55 | 170,447 | -0.34(-0.73%) |
Aug 15, 2008 | 47.03 | 48.63 | 46.50 | 46.89 | 0 | -1.66(-3.41%) |
Aug 14, 2008 | 46.99 | 49.08 | 46.95 | 48.55 | 988,873 | +1.13(+2.38%) |
Aug 13, 2008 | 47.70 | 47.70 | 47.01 | 47.42 | 559,666 | -0.04(-0.08%) |
Aug 12, 2008 | 48.18 | 48.89 | 47.29 | 47.46 | 540,614 | -1.10(-2.27%) |
Aug 11, 2008 | 48.36 | 48.87 | 48.28 | 48.56 | 531,984 | +0.01(+0.03%) |
Aug 08, 2008 | 48.05 | 48.77 | 48.05 | 48.55 | 817,028 | +0.06(+0.12%) |
Aug 07, 2008 | 46.00 | 50.55 | 45.65 | 48.49 | 1,037,281 | +2.81(+6.16%) |
Aug 06, 2008 | 46.23 | 46.55 | 45.49 | 45.68 | 339,296 | -0.84(-1.81%) |
Aug 05, 2008 | 47.06 | 47.54 | 44.83 | 46.52 | 808,833 | -0.35(-0.76%) |
Aug 04, 2008 | 48.44 | 48.44 | 46.57 | 46.87 | 335,414 | -1.28(-2.66%) |