Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 29.50 | 31.21 | 28.95 | 30.37 | 1,013,199 | +0.50(+1.66%) |
Oct 30, 2008 | 27.25 | 30.70 | 27.25 | 29.88 | 1,196,658 | +2.63(+9.66%) |
Oct 29, 2008 | 27.29 | 29.08 | 27.23 | 27.25 | 1,681,359 | -0.11(-0.42%) |
Oct 28, 2008 | 26.35 | 27.51 | 24.61 | 27.36 | 2,595,946 | +1.29(+4.95%) |
Oct 27, 2008 | 26.99 | 27.69 | 25.80 | 26.07 | 1,667,684 | -3.85(-12.87%) |
Oct 24, 2008 | 26.54 | 30.01 | 26.54 | 29.92 | 1,823,073 | -1.09(-3.51%) |
Oct 23, 2008 | 29.29 | 31.35 | 28.56 | 31.01 | 2,327,547 | +0.66(+2.17%) |
Oct 22, 2008 | 32.54 | 32.84 | 29.35 | 30.35 | 2,062,444 | -3.25(-9.67%) |
Oct 21, 2008 | 34.74 | 34.91 | 33.39 | 33.60 | 1,707,188 | -2.83(-7.76%) |
Oct 20, 2008 | 35.24 | 36.60 | 35.02 | 36.42 | 1,478,036 | +1.18(+3.34%) |
Oct 17, 2008 | 34.92 | 41.05 | 33.47 | 35.24 | 0 | +0.73(+2.12%) |
Oct 16, 2008 | 33.76 | 34.51 | 30.11 | 34.51 | 6,069,368 | +3.99(+13.06%) |
Oct 15, 2008 | 33.12 | 34.91 | 30.29 | 30.53 | 2,857,213 | -4.86(-13.75%) |
Oct 14, 2008 | 36.70 | 37.04 | 34.55 | 35.39 | 3,541,728 | +3.31(+10.33%) |
Oct 13, 2008 | 28.49 | 33.30 | 28.37 | 32.08 | 2,619,704 | +6.09(+23.44%) |
Oct 10, 2008 | 24.72 | 28.00 | 24.37 | 25.99 | 0 | -1.50(-5.47%) |
Oct 09, 2008 | 31.70 | 31.81 | 26.64 | 27.49 | 3,270,758 | -7.27(-20.91%) |
Oct 08, 2008 | 34.16 | 36.87 | 29.73 | 34.76 | 2,658,073 | +1.49(+4.47%) |
Oct 07, 2008 | 38.05 | 38.05 | 33.19 | 33.27 | 939,530 | -4.35(-11.57%) |
Oct 06, 2008 | 38.14 | 38.14 | 35.40 | 37.62 | 1,494,229 | -0.54(-1.43%) |
Oct 03, 2008 | 40.56 | 41.60 | 38.11 | 38.17 | 0 | +0.73(+1.95%) |
Oct 02, 2008 | 38.70 | 39.26 | 37.23 | 37.44 | 1,630,777 | -3.17(-7.80%) |
Oct 01, 2008 | 37.36 | 40.60 | 36.92 | 40.60 | 1,947,363 | +1.40(+3.56%) |
Sep 30, 2008 | 37.49 | 39.85 | 35.60 | 39.21 | 2,868,246 | +2.78(+7.62%) |
Sep 29, 2008 | 38.92 | 38.92 | 34.33 | 36.43 | 1,293,388 | -5.92(-13.98%) |
Sep 26, 2008 | 39.37 | 42.83 | 38.43 | 42.35 | 0 | +0.18(+0.42%) |
Sep 25, 2008 | 41.17 | 42.22 | 41.13 | 42.17 | 917,177 | +0.98(+2.39%) |
Sep 24, 2008 | 41.03 | 41.20 | 40.37 | 41.19 | 1,171,618 | +1.45(+3.66%) |
Sep 23, 2008 | 39.78 | 40.95 | 39.56 | 39.74 | 599,634 | -1.92(-4.62%) |
Sep 22, 2008 | 42.05 | 42.12 | 40.29 | 41.66 | 1,116,291 | +0.92(+2.25%) |
Sep 19, 2008 | 41.81 | 42.29 | 40.05 | 40.74 | 0 | +1.21(+3.06%) |
Sep 18, 2008 | 35.33 | 40.60 | 32.86 | 39.53 | 5,780,738 | +7.31(+22.68%) |
Sep 17, 2008 | 33.53 | 34.04 | 32.09 | 32.22 | 3,235,332 | -3.39(-9.53%) |
Sep 16, 2008 | 33.30 | 35.68 | 33.09 | 35.62 | 3,925,353 | +0.89(+2.57%) |
Sep 15, 2008 | 34.21 | 36.31 | 34.19 | 34.73 | 2,871,757 | -2.95(-7.82%) |
Sep 12, 2008 | 37.17 | 37.94 | 36.81 | 37.67 | 0 | +0.48(+1.29%) |
Sep 11, 2008 | 35.47 | 37.28 | 35.33 | 37.19 | 1,589,199 | +0.03(+0.09%) |
Sep 10, 2008 | 38.09 | 38.11 | 37.00 | 37.16 | 2,241,822 | -0.04(-0.11%) |
Sep 09, 2008 | 39.18 | 39.63 | 37.19 | 37.20 | 2,251,736 | -1.53(-3.96%) |
Sep 08, 2008 | 38.90 | 39.11 | 37.66 | 38.74 | 2,893,563 | +1.65(+4.45%) |
Sep 05, 2008 | 36.19 | 37.19 | 35.84 | 37.09 | 0 | +0.60(+1.65%) |
Sep 04, 2008 | 37.78 | 38.09 | 36.42 | 36.49 | 1,108,730 | -1.92(-4.99%) |
Sep 03, 2008 | 38.06 | 38.47 | 37.76 | 38.40 | 1,306,044 | +0.33(+0.87%) |
Sep 02, 2008 | 39.04 | 39.17 | 37.66 | 38.07 | 948,929 | +0.41(+1.08%) |
Aug 29, 2008 | 38.09 | 38.19 | 37.49 | 37.66 | 0 | -0.26(-0.69%) |
Aug 28, 2008 | 37.85 | 37.92 | 37.42 | 37.92 | 1,029,541 | +1.45(+3.99%) |
Aug 27, 2008 | 35.95 | 36.56 | 35.87 | 36.47 | 675,455 | +0.06(+0.18%) |
Aug 26, 2008 | 36.32 | 36.64 | 35.96 | 36.41 | 825,574 | -0.20(-0.55%) |
Aug 25, 2008 | 37.15 | 37.32 | 36.45 | 36.61 | 898,290 | -0.77(-2.06%) |
Aug 22, 2008 | 37.21 | 37.38 | 36.73 | 37.38 | 0 | +0.68(+1.86%) |
Aug 21, 2008 | 36.70 | 36.97 | 36.50 | 36.70 | 1,442,889 | -0.26(-0.70%) |
Aug 20, 2008 | 36.38 | 37.06 | 36.11 | 36.96 | 997,204 | +0.04(+0.11%) |
Aug 19, 2008 | 36.93 | 37.18 | 36.47 | 36.92 | 1,434,740 | -0.32(-0.85%) |
Aug 18, 2008 | 38.18 | 38.23 | 36.81 | 37.23 | 1,446,444 | -0.89(-2.32%) |
Aug 15, 2008 | 38.48 | 38.66 | 37.68 | 38.12 | 0 | -0.05(-0.13%) |
Aug 14, 2008 | 38.06 | 38.66 | 37.89 | 38.17 | 1,463,498 | -0.81(-2.08%) |
Aug 13, 2008 | 39.18 | 39.51 | 38.37 | 38.98 | 1,423,276 | -1.22(-3.03%) |
Aug 12, 2008 | 41.24 | 41.24 | 39.83 | 40.20 | 1,448,043 | -1.38(-3.32%) |
Aug 11, 2008 | 41.63 | 42.26 | 41.20 | 41.58 | 1,170,028 | -0.32(-0.76%) |
Aug 08, 2008 | 40.60 | 42.22 | 40.56 | 41.90 | 833,017 | +0.66(+1.60%) |
Aug 07, 2008 | 42.29 | 42.36 | 40.82 | 41.24 | 794,013 | -1.49(-3.50%) |
Aug 06, 2008 | 42.55 | 42.84 | 42.30 | 42.73 | 557,779 | -0.30(-0.70%) |
Aug 05, 2008 | 41.80 | 43.03 | 41.47 | 43.03 | 1,549,005 | +2.55(+6.30%) |
Aug 04, 2008 | 40.49 | 41.00 | 40.02 | 40.48 | 751,134 | -0.15(-0.38%) |