Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 23.62 | 25.58 | 23.08 | 24.70 | 458,463 | +0.24(+0.98%) |
Oct 30, 2008 | 23.35 | 24.50 | 22.63 | 24.46 | 742,956 | +2.11(+9.44%) |
Oct 29, 2008 | 21.28 | 23.73 | 20.79 | 22.35 | 720,795 | +1.37(+6.53%) |
Oct 28, 2008 | 20.37 | 20.98 | 18.79 | 20.98 | 692,910 | +1.44(+7.37%) |
Oct 27, 2008 | 21.12 | 21.43 | 19.40 | 19.54 | 520,575 | -1.99(-9.24%) |
Oct 24, 2008 | 21.25 | 22.35 | 21.03 | 21.53 | 618,087 | -1.83(-7.83%) |
Oct 23, 2008 | 23.76 | 24.31 | 21.65 | 23.36 | 722,291 | +0.07(+0.30%) |
Oct 22, 2008 | 26.52 | 26.79 | 22.35 | 23.29 | 794,254 | -4.56(-16.37%) |
Oct 21, 2008 | 27.16 | 29.14 | 26.37 | 27.85 | 546,007 | -0.14(-0.50%) |
Oct 20, 2008 | 27.06 | 29.23 | 27.06 | 27.99 | 1,099,840 | +1.57(+5.94%) |
Oct 17, 2008 | 26.15 | 29.35 | 25.27 | 26.42 | 0 | -0.69(-2.55%) |
Oct 16, 2008 | 25.41 | 27.29 | 23.57 | 27.11 | 817,001 | +1.80(+7.11%) |
Oct 15, 2008 | 29.36 | 30.11 | 25.31 | 25.31 | 779,451 | -5.77(-18.56%) |
Oct 14, 2008 | 32.12 | 33.12 | 29.72 | 31.08 | 1,159,723 | +0.24(+0.78%) |
Oct 13, 2008 | 28.16 | 30.87 | 26.81 | 30.84 | 1,293,276 | +4.28(+16.11%) |
Oct 10, 2008 | 25.02 | 28.69 | 23.44 | 26.56 | 1,304,572 | -0.73(-2.67%) |
Oct 09, 2008 | 29.65 | 30.38 | 27.23 | 27.29 | 1,204,389 | -2.17(-7.37%) |
Oct 08, 2008 | 29.99 | 31.71 | 27.92 | 29.46 | 1,908,589 | -1.48(-4.78%) |
Oct 07, 2008 | 34.67 | 35.43 | 30.87 | 30.94 | 778,065 | -3.04(-8.95%) |
Oct 06, 2008 | 33.95 | 34.67 | 30.02 | 33.98 | 824,228 | -1.95(-5.43%) |
Oct 03, 2008 | 37.02 | 39.30 | 35.86 | 35.93 | 0 | -0.52(-1.43%) |
Oct 02, 2008 | 41.20 | 41.85 | 36.19 | 36.45 | 668,686 | -5.61(-13.34%) |
Oct 01, 2008 | 42.73 | 43.32 | 40.58 | 42.06 | 405,309 | -1.33(-3.07%) |
Sep 30, 2008 | 42.92 | 43.93 | 41.88 | 43.39 | 627,562 | +1.30(+3.09%) |
Sep 29, 2008 | 44.48 | 45.24 | 40.51 | 42.09 | 782,161 | -4.18(-9.03%) |
Sep 26, 2008 | 46.19 | 46.50 | 44.42 | 46.27 | 0 | -1.06(-2.24%) |
Sep 25, 2008 | 47.38 | 47.63 | 45.91 | 47.33 | 437,320 | +0.04(+0.08%) |
Sep 24, 2008 | 49.16 | 49.16 | 47.18 | 47.29 | 370,985 | -0.30(-0.63%) |
Sep 23, 2008 | 48.39 | 49.74 | 47.04 | 47.59 | 742,242 | -0.73(-1.51%) |
Sep 22, 2008 | 48.99 | 50.81 | 48.07 | 48.32 | 1,289,727 | +0.02(+0.04%) |
Sep 19, 2008 | 50.00 | 61.99 | 46.66 | 48.30 | 0 | +0.96(+2.03%) |
Sep 18, 2008 | 46.00 | 48.78 | 44.44 | 47.34 | 1,284,657 | +3.42(+7.79%) |
Sep 17, 2008 | 44.25 | 45.94 | 42.07 | 43.92 | 916,961 | -0.58(-1.30%) |
Sep 16, 2008 | 42.43 | 44.90 | 40.08 | 44.50 | 1,211,562 | +0.34(+0.77%) |
Sep 15, 2008 | 46.43 | 47.23 | 43.81 | 44.16 | 484,502 | -4.07(-8.44%) |
Sep 12, 2008 | 45.44 | 48.40 | 44.50 | 48.23 | 0 | +3.45(+7.70%) |
Sep 11, 2008 | 44.90 | 44.91 | 42.69 | 44.78 | 975,635 | -0.15(-0.33%) |
Sep 10, 2008 | 44.67 | 45.25 | 43.31 | 44.93 | 981,505 | +0.94(+2.14%) |
Sep 09, 2008 | 47.82 | 47.93 | 43.98 | 43.99 | 889,933 | -4.18(-8.68%) |
Sep 08, 2008 | 49.82 | 50.32 | 48.00 | 48.17 | 665,869 | -1.17(-2.37%) |
Sep 05, 2008 | 49.17 | 49.62 | 47.59 | 49.34 | 0 | +0.51(+1.04%) |
Sep 04, 2008 | 49.01 | 50.37 | 47.91 | 48.83 | 620,846 | -0.70(-1.41%) |
Sep 03, 2008 | 49.53 | 50.32 | 48.75 | 49.53 | 813,085 | -0.43(-0.86%) |
Sep 02, 2008 | 54.53 | 54.53 | 49.96 | 49.96 | 943,625 | -5.05(-9.18%) |
Aug 29, 2008 | 55.98 | 56.21 | 54.76 | 55.01 | 0 | -0.34(-0.61%) |
Aug 28, 2008 | 57.60 | 58.00 | 54.57 | 55.35 | 563,663 | -1.56(-2.74%) |
Aug 27, 2008 | 56.87 | 57.27 | 55.66 | 56.91 | 388,302 | +0.77(+1.37%) |
Aug 26, 2008 | 55.28 | 56.54 | 54.91 | 56.14 | 477,472 | +1.45(+2.65%) |
Aug 25, 2008 | 56.20 | 56.20 | 54.24 | 54.69 | 370,678 | -1.51(-2.69%) |
Aug 22, 2008 | 56.70 | 57.20 | 55.67 | 56.20 | 0 | -1.38(-2.40%) |
Aug 21, 2008 | 58.14 | 58.71 | 57.13 | 57.58 | 601,332 | +0.48(+0.84%) |
Aug 20, 2008 | 56.50 | 57.80 | 55.59 | 57.10 | 588,332 | +1.47(+2.64%) |
Aug 19, 2008 | 52.30 | 55.63 | 51.99 | 55.63 | 572,799 | +3.15(+6.00%) |
Aug 18, 2008 | 53.71 | 54.40 | 51.80 | 52.48 | 517,560 | -0.77(-1.45%) |
Aug 15, 2008 | 54.98 | 54.98 | 52.93 | 53.25 | 0 | -1.34(-2.45%) |
Aug 14, 2008 | 55.46 | 56.26 | 54.19 | 54.59 | 552,464 | -0.87(-1.57%) |
Aug 13, 2008 | 53.90 | 55.61 | 52.59 | 55.46 | 672,636 | +1.76(+3.28%) |
Aug 12, 2008 | 53.55 | 54.49 | 52.98 | 53.70 | 555,117 | +0.56(+1.05%) |
Aug 11, 2008 | 52.62 | 53.54 | 51.50 | 53.14 | 880,043 | +1.33(+2.57%) |
Aug 08, 2008 | 50.64 | 52.89 | 50.29 | 51.81 | 1,080,355 | -0.51(-0.97%) |
Aug 07, 2008 | 50.55 | 53.98 | 50.55 | 52.32 | 901,975 | +1.73(+3.42%) |
Aug 06, 2008 | 48.47 | 50.74 | 48.13 | 50.59 | 730,344 | +2.46(+5.11%) |
Aug 05, 2008 | 49.47 | 50.16 | 47.31 | 48.13 | 1,025,000 | -1.65(-3.31%) |
Aug 04, 2008 | 54.18 | 54.18 | 49.33 | 49.78 | 844,857 | -4.53(-8.34%) |