Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 33.15 | 37.23 | 32.53 | 36.05 | 0 | +2.71(+8.13%) |
Oct 30, 2008 | 33.23 | 33.59 | 31.99 | 33.34 | 198,795 | +1.01(+3.12%) |
Oct 29, 2008 | 32.23 | 33.79 | 31.85 | 32.33 | 463,493 | +0.79(+2.50%) |
Oct 28, 2008 | 27.49 | 31.59 | 27.47 | 31.54 | 411,906 | +4.67(+17.38%) |
Oct 27, 2008 | 28.90 | 30.09 | 26.83 | 26.87 | 212,669 | -3.28(-10.88%) |
Oct 24, 2008 | 29.26 | 30.54 | 28.60 | 30.15 | 194,826 | -1.05(-3.37%) |
Oct 23, 2008 | 31.79 | 32.70 | 29.15 | 31.20 | 286,823 | -0.28(-0.89%) |
Oct 22, 2008 | 32.02 | 32.30 | 30.79 | 31.48 | 239,070 | -1.34(-4.08%) |
Oct 21, 2008 | 32.68 | 33.76 | 31.75 | 32.82 | 307,897 | -0.38(-1.14%) |
Oct 20, 2008 | 31.63 | 33.20 | 31.45 | 33.20 | 173,551 | +1.87(+5.97%) |
Oct 17, 2008 | 30.55 | 33.07 | 30.48 | 31.33 | 0 | -0.19(-0.60%) |
Oct 16, 2008 | 29.89 | 31.63 | 28.32 | 31.52 | 634,031 | +1.78(+5.99%) |
Oct 15, 2008 | 34.00 | 34.00 | 29.70 | 29.74 | 256,287 | -4.75(-13.77%) |
Oct 14, 2008 | 36.96 | 38.20 | 33.53 | 34.49 | 543,986 | -0.29(-0.83%) |
Oct 13, 2008 | 30.92 | 34.78 | 30.71 | 34.78 | 328,891 | +4.86(+16.24%) |
Oct 10, 2008 | 30.50 | 31.97 | 28.08 | 29.92 | 0 | -1.89(-5.94%) |
Oct 09, 2008 | 34.16 | 34.81 | 31.81 | 31.81 | 435,502 | -1.84(-5.47%) |
Oct 08, 2008 | 33.40 | 35.49 | 33.00 | 33.65 | 299,136 | -0.92(-2.66%) |
Oct 07, 2008 | 37.59 | 37.75 | 34.34 | 34.57 | 481,049 | -2.34(-6.34%) |
Oct 06, 2008 | 35.06 | 37.50 | 35.00 | 36.91 | 657,145 | +0.72(+1.99%) |
Oct 03, 2008 | 36.98 | 37.58 | 36.00 | 36.19 | 0 | -0.20(-0.55%) |
Oct 02, 2008 | 38.40 | 38.45 | 36.06 | 36.39 | 194,780 | -2.48(-6.38%) |
Oct 01, 2008 | 39.35 | 39.75 | 37.69 | 38.87 | 410,631 | -0.72(-1.82%) |
Sep 30, 2008 | 37.51 | 39.72 | 36.96 | 39.59 | 569,354 | +2.51(+6.77%) |
Sep 29, 2008 | 40.13 | 40.28 | 36.81 | 37.08 | 289,035 | -3.79(-9.27%) |
Sep 26, 2008 | 40.55 | 40.94 | 39.90 | 40.87 | 0 | -0.32(-0.78%) |
Sep 25, 2008 | 40.82 | 41.75 | 40.65 | 41.19 | 263,322 | +0.81(+2.01%) |
Sep 24, 2008 | 41.00 | 41.08 | 40.03 | 40.38 | 203,196 | -0.63(-1.54%) |
Sep 23, 2008 | 41.29 | 41.83 | 40.02 | 41.01 | 553,938 | -0.10(-0.24%) |
Sep 22, 2008 | 43.37 | 43.50 | 40.47 | 41.11 | 595,759 | -2.26(-5.21%) |
Sep 19, 2008 | 46.15 | 47.15 | 42.47 | 43.37 | 0 | +0.97(+2.29%) |
Sep 18, 2008 | 41.53 | 43.16 | 37.56 | 42.40 | 800,296 | +1.48(+3.62%) |
Sep 17, 2008 | 45.43 | 45.43 | 40.85 | 40.92 | 547,475 | -4.85(-10.60%) |
Sep 16, 2008 | 45.29 | 45.77 | 44.11 | 45.77 | 345,000 | -0.46(-1.00%) |
Sep 15, 2008 | 47.52 | 48.47 | 46.15 | 46.23 | 283,357 | -2.08(-4.31%) |
Sep 12, 2008 | 48.92 | 49.01 | 47.93 | 48.31 | 0 | -1.07(-2.17%) |
Sep 11, 2008 | 48.83 | 50.18 | 48.75 | 49.38 | 301,247 | -0.01(-0.02%) |
Sep 10, 2008 | 50.51 | 50.64 | 48.15 | 49.39 | 499,746 | -0.65(-1.30%) |
Sep 09, 2008 | 52.53 | 53.79 | 50.00 | 50.04 | 435,881 | -2.90(-5.48%) |
Sep 08, 2008 | 52.80 | 53.02 | 52.06 | 52.94 | 253,380 | +1.07(+2.06%) |
Sep 05, 2008 | 52.86 | 53.64 | 51.56 | 51.87 | 0 | -1.31(-2.46%) |
Sep 04, 2008 | 54.60 | 54.87 | 52.35 | 53.18 | 335,849 | -1.77(-3.22%) |
Sep 03, 2008 | 55.70 | 56.66 | 54.95 | 54.95 | 331,694 | -0.67(-1.20%) |
Sep 02, 2008 | 57.35 | 58.00 | 55.06 | 55.62 | 326,765 | -0.87(-1.54%) |
Aug 29, 2008 | 46.50 | 57.05 | 50.86 | 56.49 | 0 | +3.10(+5.81%) |
Aug 28, 2008 | 52.57 | 53.71 | 52.41 | 53.39 | 229,987 | +0.63(+1.19%) |
Aug 27, 2008 | 51.44 | 52.76 | 51.16 | 52.76 | 330,223 | +1.22(+2.37%) |
Aug 26, 2008 | 50.53 | 51.55 | 50.45 | 51.54 | 284,939 | +0.89(+1.76%) |
Aug 25, 2008 | 51.07 | 51.07 | 50.27 | 50.65 | 236,023 | -0.51(-1.00%) |
Aug 22, 2008 | 50.22 | 51.40 | 49.87 | 51.16 | 0 | +1.23(+2.46%) |
Aug 21, 2008 | 50.75 | 50.99 | 49.78 | 49.93 | 185,282 | -1.08(-2.12%) |
Aug 20, 2008 | 50.82 | 51.46 | 50.23 | 51.01 | 173,978 | +0.28(+0.55%) |
Aug 19, 2008 | 51.85 | 51.86 | 50.39 | 50.73 | 171,229 | -1.44(-2.76%) |
Aug 18, 2008 | 53.87 | 53.99 | 51.71 | 52.17 | 254,889 | -1.41(-2.63%) |
Aug 15, 2008 | 53.94 | 53.94 | 52.92 | 53.58 | 0 | +0.38(+0.71%) |
Aug 14, 2008 | 52.49 | 53.54 | 52.11 | 53.20 | 242,340 | +0.58(+1.10%) |
Aug 13, 2008 | 52.22 | 52.92 | 51.23 | 52.62 | 216,347 | +0.32(+0.61%) |
Aug 12, 2008 | 51.37 | 52.30 | 50.80 | 52.30 | 404,320 | +0.73(+1.42%) |
Aug 11, 2008 | 49.70 | 52.28 | 49.70 | 51.57 | 1,362,133 | +1.54(+3.08%) |
Aug 08, 2008 | 48.50 | 50.33 | 48.17 | 50.03 | 265,019 | +1.52(+3.13%) |
Aug 07, 2008 | 49.37 | 49.50 | 48.00 | 48.51 | 306,414 | -1.01(-2.04%) |
Aug 06, 2008 | 48.15 | 49.73 | 47.88 | 49.52 | 506,918 | +1.53(+3.19%) |
Aug 05, 2008 | 48.61 | 48.79 | 47.02 | 47.99 | 470,289 | -0.25(-0.52%) |
Aug 04, 2008 | 48.78 | 48.83 | 47.80 | 48.24 | 215,070 | -0.74(-1.51%) |