Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 22.27 | 24.76 | 21.47 | 23.39 | 1,021,106 | +0.71(+3.13%) |
Oct 30, 2008 | 19.76 | 22.82 | 19.76 | 22.68 | 1,197,122 | +3.53(+18.43%) |
Oct 29, 2008 | 17.49 | 20.18 | 16.64 | 19.15 | 873,703 | +1.73(+9.93%) |
Oct 28, 2008 | 17.25 | 17.66 | 15.79 | 17.42 | 933,033 | +0.52(+3.08%) |
Oct 27, 2008 | 18.80 | 19.20 | 16.80 | 16.90 | 604,871 | -2.18(-11.43%) |
Oct 24, 2008 | 17.36 | 19.75 | 17.36 | 19.08 | 689,205 | -0.48(-2.45%) |
Oct 23, 2008 | 19.50 | 20.56 | 18.02 | 19.56 | 1,089,647 | +0.31(+1.61%) |
Oct 22, 2008 | 21.47 | 21.81 | 18.46 | 19.25 | 1,217,071 | -2.65(-12.10%) |
Oct 21, 2008 | 20.47 | 23.11 | 20.31 | 21.90 | 1,532,078 | +0.11(+0.50%) |
Oct 20, 2008 | 19.61 | 22.05 | 19.61 | 21.79 | 1,205,601 | +2.44(+12.61%) |
Oct 17, 2008 | 18.12 | 22.20 | 18.00 | 19.35 | 1,707,189 | +0.52(+2.76%) |
Oct 16, 2008 | 17.45 | 19.01 | 16.13 | 18.83 | 1,536,886 | +1.93(+11.42%) |
Oct 15, 2008 | 19.58 | 20.37 | 16.84 | 16.90 | 1,010,142 | -3.20(-15.92%) |
Oct 14, 2008 | 21.68 | 23.27 | 19.92 | 20.10 | 1,520,963 | -0.97(-4.60%) |
Oct 13, 2008 | 18.59 | 21.20 | 17.85 | 21.07 | 1,536,387 | +3.83(+22.22%) |
Oct 10, 2008 | 17.32 | 19.26 | 15.01 | 17.24 | 1,703,826 | -0.75(-4.17%) |
Oct 09, 2008 | 21.91 | 23.10 | 17.99 | 17.99 | 989,739 | -3.63(-16.79%) |
Oct 08, 2008 | 22.30 | 23.24 | 19.65 | 21.62 | 1,612,025 | -0.99(-4.38%) |
Oct 07, 2008 | 26.64 | 27.00 | 22.57 | 22.61 | 916,907 | -3.39(-13.04%) |
Oct 06, 2008 | 28.03 | 28.03 | 22.79 | 26.00 | 1,308,902 | -2.51(-8.80%) |
Oct 03, 2008 | 29.76 | 31.97 | 28.27 | 28.51 | 660,909 | -1.03(-3.49%) |
Oct 02, 2008 | 34.10 | 34.93 | 29.24 | 29.54 | 848,441 | -4.94(-14.33%) |
Oct 01, 2008 | 35.39 | 36.26 | 34.03 | 34.48 | 601,875 | -1.79(-4.94%) |
Sep 30, 2008 | 35.03 | 36.44 | 34.75 | 36.27 | 812,364 | +1.63(+4.71%) |
Sep 29, 2008 | 38.71 | 39.52 | 33.71 | 34.64 | 671,414 | -5.84(-14.43%) |
Sep 26, 2008 | 41.09 | 42.00 | 38.74 | 40.48 | 687,688 | -1.52(-3.62%) |
Sep 25, 2008 | 41.49 | 42.59 | 40.30 | 42.00 | 916,565 | +0.59(+1.42%) |
Sep 24, 2008 | 41.58 | 44.63 | 41.13 | 41.41 | 876,020 | -0.19(-0.46%) |
Sep 23, 2008 | 42.00 | 44.65 | 41.24 | 41.60 | 704,615 | -1.99(-4.57%) |
Sep 22, 2008 | 42.76 | 45.00 | 42.43 | 43.59 | 673,018 | -0.02(-0.05%) |
Sep 19, 2008 | 44.43 | 47.09 | 42.48 | 43.61 | 1,289,941 | +1.83(+4.38%) |
Sep 18, 2008 | 37.69 | 42.29 | 36.03 | 41.78 | 1,587,875 | +5.19(+14.18%) |
Sep 17, 2008 | 35.52 | 38.24 | 34.53 | 36.59 | 1,410,074 | +1.01(+2.84%) |
Sep 16, 2008 | 32.82 | 36.11 | 30.75 | 35.58 | 1,360,931 | +2.19(+6.56%) |
Sep 15, 2008 | 36.39 | 36.47 | 32.85 | 33.39 | 871,533 | -4.11(-10.96%) |
Sep 12, 2008 | 35.17 | 37.90 | 35.17 | 37.50 | 1,182,885 | +2.18(+6.17%) |
Sep 11, 2008 | 34.95 | 35.76 | 33.03 | 35.32 | 1,243,799 | -0.05(-0.14%) |
Sep 10, 2008 | 34.34 | 35.84 | 33.27 | 35.37 | 1,450,102 | +1.34(+3.94%) |
Sep 09, 2008 | 39.63 | 39.63 | 33.12 | 34.03 | 2,099,113 | -6.10(-15.20%) |
Sep 08, 2008 | 42.88 | 43.48 | 39.80 | 40.13 | 895,684 | -2.18(-5.15%) |
Sep 05, 2008 | 43.47 | 43.50 | 40.88 | 42.31 | 1,221,534 | -0.79(-1.83%) |
Sep 04, 2008 | 43.04 | 44.20 | 41.79 | 43.10 | 1,062,536 | +0.10(+0.23%) |
Sep 03, 2008 | 45.36 | 46.01 | 42.53 | 43.00 | 896,822 | -2.34(-5.16%) |
Sep 02, 2008 | 48.99 | 48.99 | 45.08 | 45.34 | 1,020,139 | -4.30(-8.66%) |
Aug 29, 2008 | 50.47 | 50.47 | 48.54 | 49.64 | 571,974 | +1.20(+2.48%) |
Aug 28, 2008 | 49.94 | 50.47 | 47.04 | 48.44 | 443,898 | -1.61(-3.22%) |
Aug 27, 2008 | 49.82 | 51.67 | 48.78 | 50.05 | 461,712 | +0.83(+1.69%) |
Aug 26, 2008 | 47.86 | 50.34 | 47.54 | 49.22 | 638,345 | +0.84(+1.74%) |
Aug 25, 2008 | 49.13 | 49.73 | 47.70 | 48.38 | 403,227 | -0.41(-0.84%) |
Aug 22, 2008 | 50.52 | 50.52 | 47.94 | 48.79 | 376,912 | -1.80(-3.56%) |
Aug 21, 2008 | 50.01 | 51.62 | 49.62 | 50.59 | 696,722 | +1.04(+2.10%) |
Aug 20, 2008 | 48.00 | 49.75 | 47.67 | 49.55 | 711,549 | +1.91(+4.01%) |
Aug 19, 2008 | 45.93 | 47.98 | 44.96 | 47.64 | 480,578 | +1.45(+3.14%) |
Aug 18, 2008 | 48.07 | 49.16 | 45.88 | 46.19 | 500,611 | -2.39(-4.92%) |
Aug 15, 2008 | 49.69 | 49.69 | 47.50 | 48.58 | 727,813 | -0.93(-1.88%) |
Aug 14, 2008 | 49.34 | 50.76 | 48.74 | 49.51 | 626,945 | -0.74(-1.47%) |
Aug 13, 2008 | 46.26 | 50.69 | 46.13 | 50.25 | 708,891 | +4.12(+8.93%) |
Aug 12, 2008 | 45.62 | 46.34 | 45.05 | 46.13 | 899,197 | +0.22(+0.48%) |
Aug 11, 2008 | 45.73 | 47.15 | 45.10 | 45.91 | 951,414 | -0.31(-0.67%) |
Aug 08, 2008 | 46.76 | 47.96 | 44.98 | 46.22 | 718,183 | -0.37(-0.79%) |
Aug 07, 2008 | 47.25 | 48.98 | 46.23 | 46.59 | 703,876 | -0.55(-1.17%) |
Aug 06, 2008 | 44.87 | 47.54 | 44.07 | 47.14 | 568,251 | +2.25(+5.01%) |
Aug 05, 2008 | 45.55 | 46.54 | 44.07 | 44.89 | 827,212 | -0.61(-1.34%) |
Aug 04, 2008 | 49.24 | 49.96 | 45.01 | 45.50 | 908,734 | -4.51(-9.02%) |