Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 21.69 | 22.13 | 20.97 | 21.82 | 365,610 | -0.48(-2.15%) |
Oct 30, 2008 | 20.82 | 22.66 | 20.82 | 22.30 | 571,478 | +1.66(+8.05%) |
Oct 29, 2008 | 21.24 | 21.91 | 20.54 | 20.64 | 459,973 | -0.10(-0.48%) |
Oct 28, 2008 | 21.68 | 21.93 | 19.72 | 20.74 | 519,642 | -0.23(-1.12%) |
Oct 27, 2008 | 21.45 | 22.15 | 20.32 | 20.97 | 440,899 | -0.40(-1.86%) |
Oct 24, 2008 | 19.81 | 22.34 | 19.81 | 21.37 | 356,213 | -1.34(-5.89%) |
Oct 23, 2008 | 24.52 | 24.95 | 21.39 | 22.71 | 535,451 | -1.42(-5.88%) |
Oct 22, 2008 | 26.66 | 26.66 | 23.28 | 24.13 | 261,725 | -2.98(-11.00%) |
Oct 21, 2008 | 29.43 | 29.43 | 26.99 | 27.11 | 171,223 | -1.75(-6.07%) |
Oct 20, 2008 | 27.10 | 28.87 | 26.56 | 28.86 | 241,184 | +2.40(+9.08%) |
Oct 17, 2008 | 23.04 | 28.20 | 20.87 | 26.46 | 544,847 | +0.51(+1.98%) |
Oct 16, 2008 | 24.23 | 27.10 | 23.01 | 25.94 | 624,702 | +1.86(+7.73%) |
Oct 15, 2008 | 27.41 | 27.41 | 24.08 | 24.08 | 194,331 | -3.38(-12.30%) |
Oct 14, 2008 | 29.61 | 30.81 | 26.24 | 27.46 | 502,792 | -1.28(-4.46%) |
Oct 13, 2008 | 22.50 | 28.74 | 22.50 | 28.74 | 466,029 | +6.98(+32.09%) |
Oct 10, 2008 | 21.34 | 22.56 | 19.74 | 21.76 | 584,932 | -0.26(-1.19%) |
Oct 09, 2008 | 25.14 | 25.14 | 21.89 | 22.02 | 490,284 | -2.75(-11.09%) |
Oct 08, 2008 | 22.73 | 25.77 | 20.08 | 24.77 | 1,040,555 | +1.35(+5.75%) |
Oct 07, 2008 | 26.56 | 26.57 | 23.30 | 23.42 | 718,440 | -3.99(-14.56%) |
Oct 06, 2008 | 27.99 | 28.85 | 25.73 | 27.41 | 610,027 | -0.95(-3.34%) |
Oct 03, 2008 | 29.94 | 30.83 | 28.20 | 28.36 | 408,985 | -1.46(-4.91%) |
Oct 02, 2008 | 32.10 | 32.45 | 29.83 | 29.83 | 383,007 | -1.79(-5.66%) |
Oct 01, 2008 | 32.66 | 32.76 | 31.15 | 31.61 | 360,832 | -1.20(-3.66%) |
Sep 30, 2008 | 33.44 | 34.03 | 32.40 | 32.82 | 577,476 | -0.05(-0.16%) |
Sep 29, 2008 | 36.16 | 36.76 | 32.87 | 32.87 | 549,643 | -4.66(-12.42%) |
Sep 26, 2008 | 37.60 | 38.09 | 36.71 | 37.53 | 0 | -0.64(-1.68%) |
Sep 25, 2008 | 38.00 | 38.70 | 36.93 | 38.17 | 322,858 | +0.71(+1.91%) |
Sep 24, 2008 | 37.22 | 37.87 | 36.66 | 37.46 | 379,308 | +1.32(+3.65%) |
Sep 23, 2008 | 37.75 | 38.80 | 36.03 | 36.14 | 265,336 | -1.59(-4.21%) |
Sep 22, 2008 | 39.14 | 40.24 | 37.59 | 37.73 | 292,647 | -1.67(-4.24%) |
Sep 19, 2008 | 39.17 | 41.07 | 39.17 | 39.40 | 0 | +2.16(+5.80%) |
Sep 18, 2008 | 33.95 | 37.83 | 33.66 | 37.24 | 487,341 | +3.60(+10.71%) |
Sep 17, 2008 | 36.22 | 36.49 | 33.42 | 33.64 | 579,568 | -2.35(-6.53%) |
Sep 16, 2008 | 35.18 | 36.12 | 33.34 | 35.99 | 797,633 | -0.27(-0.75%) |
Sep 15, 2008 | 38.06 | 38.88 | 35.70 | 36.26 | 363,129 | -2.64(-6.78%) |
Sep 12, 2008 | 37.60 | 39.21 | 37.11 | 38.90 | 563,031 | +2.20(+5.98%) |
Sep 11, 2008 | 36.24 | 36.95 | 34.81 | 36.70 | 373,180 | +0.03(+0.07%) |
Sep 10, 2008 | 36.44 | 37.14 | 35.81 | 36.67 | 355,424 | +0.11(+0.30%) |
Sep 09, 2008 | 39.98 | 39.98 | 36.38 | 36.56 | 337,797 | -3.75(-9.30%) |
Sep 08, 2008 | 40.73 | 42.19 | 40.01 | 40.31 | 293,843 | -0.21(-0.51%) |
Sep 05, 2008 | 41.17 | 41.32 | 39.70 | 40.52 | 0 | -0.99(-2.39%) |
Sep 04, 2008 | 41.56 | 42.35 | 41.13 | 41.51 | 260,118 | -0.57(-1.35%) |
Sep 03, 2008 | 42.35 | 43.30 | 41.86 | 42.08 | 162,627 | -0.17(-0.41%) |
Sep 02, 2008 | 45.59 | 45.62 | 42.17 | 42.26 | 283,052 | -3.04(-6.70%) |
Aug 29, 2008 | 45.46 | 45.46 | 44.65 | 45.29 | 145,476 | -0.05(-0.10%) |
Aug 28, 2008 | 45.08 | 45.40 | 44.87 | 45.34 | 171,823 | +0.11(+0.24%) |
Aug 27, 2008 | 45.17 | 45.62 | 45.00 | 45.23 | 164,684 | +0.30(+0.66%) |
Aug 26, 2008 | 44.33 | 45.04 | 44.33 | 44.93 | 178,709 | +0.30(+0.67%) |
Aug 25, 2008 | 44.69 | 45.18 | 44.05 | 44.63 | 163,258 | -0.48(-1.06%) |
Aug 22, 2008 | 45.91 | 45.93 | 44.76 | 45.11 | 181,503 | -0.44(-0.97%) |
Aug 21, 2008 | 45.34 | 46.43 | 45.22 | 45.55 | 190,746 | +0.14(+0.32%) |
Aug 20, 2008 | 43.82 | 45.72 | 43.79 | 45.41 | 239,158 | +1.67(+3.82%) |
Aug 19, 2008 | 42.36 | 44.43 | 42.24 | 43.74 | 180,862 | +1.19(+2.80%) |
Aug 18, 2008 | 42.94 | 43.40 | 42.21 | 42.54 | 210,357 | -0.53(-1.24%) |
Aug 15, 2008 | 43.44 | 43.85 | 42.19 | 43.08 | 0 | +0.14(+0.32%) |
Aug 14, 2008 | 43.37 | 43.43 | 42.09 | 42.94 | 130,187 | -0.58(-1.33%) |
Aug 13, 2008 | 43.25 | 43.58 | 42.64 | 43.52 | 177,712 | +0.29(+0.67%) |
Aug 12, 2008 | 44.81 | 44.95 | 42.82 | 43.23 | 249,333 | -1.53(-3.41%) |
Aug 11, 2008 | 43.18 | 44.94 | 43.18 | 44.76 | 224,130 | +1.54(+3.55%) |
Aug 08, 2008 | 43.16 | 43.79 | 42.66 | 43.22 | 177,208 | -0.09(-0.21%) |
Aug 07, 2008 | 42.69 | 43.36 | 42.50 | 43.31 | 191,738 | +0.09(+0.21%) |
Aug 06, 2008 | 41.60 | 43.34 | 41.60 | 43.22 | 368,220 | +1.26(+3.01%) |
Aug 05, 2008 | 40.76 | 42.12 | 40.45 | 41.96 | 279,000 | +1.46(+3.61%) |
Aug 04, 2008 | 41.55 | 41.89 | 40.37 | 40.49 | 255,039 | -0.75(-1.82%) |