Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 28.04 | 29.76 | 27.88 | 29.60 | 276,786 | +1.50(+5.34%) |
Oct 30, 2008 | 27.68 | 28.17 | 27.20 | 28.10 | 169,721 | +1.31(+4.88%) |
Oct 29, 2008 | 26.99 | 27.78 | 26.60 | 26.80 | 186,287 | -0.12(-0.44%) |
Oct 28, 2008 | 25.86 | 26.91 | 24.79 | 26.91 | 259,638 | +1.61(+6.36%) |
Oct 27, 2008 | 25.92 | 26.64 | 25.24 | 25.30 | 227,559 | -1.17(-4.43%) |
Oct 24, 2008 | 26.72 | 26.98 | 25.62 | 26.48 | 156,719 | -1.21(-4.35%) |
Oct 23, 2008 | 28.56 | 28.56 | 26.64 | 27.68 | 574,551 | -0.56(-1.97%) |
Oct 22, 2008 | 28.73 | 29.33 | 27.86 | 28.24 | 312,156 | -1.34(-4.53%) |
Oct 21, 2008 | 29.81 | 30.39 | 29.46 | 29.58 | 241,479 | -0.72(-2.37%) |
Oct 20, 2008 | 29.43 | 30.31 | 29.31 | 30.29 | 206,943 | +0.99(+3.39%) |
Oct 17, 2008 | 29.15 | 30.83 | 29.15 | 29.30 | 136,555 | -0.71(-2.36%) |
Oct 16, 2008 | 28.38 | 30.01 | 27.46 | 30.01 | 176,818 | +1.80(+6.36%) |
Oct 15, 2008 | 30.08 | 30.52 | 28.16 | 28.21 | 73,028 | -2.28(-7.49%) |
Oct 14, 2008 | 32.62 | 33.91 | 29.92 | 30.50 | 211,448 | -0.75(-2.40%) |
Oct 13, 2008 | 29.63 | 31.25 | 29.11 | 31.25 | 180,145 | +2.96(+10.46%) |
Oct 10, 2008 | 26.01 | 28.72 | 25.58 | 28.29 | 464,170 | +0.99(+3.62%) |
Oct 09, 2008 | 30.42 | 30.78 | 27.30 | 27.30 | 131,377 | -2.96(-9.78%) |
Oct 08, 2008 | 29.73 | 31.15 | 29.65 | 30.26 | 135,632 | -0.57(-1.84%) |
Oct 07, 2008 | 33.19 | 33.26 | 30.83 | 30.83 | 151,771 | -2.16(-6.56%) |
Oct 06, 2008 | 33.67 | 33.86 | 31.71 | 32.99 | 153,280 | -1.59(-4.59%) |
Oct 03, 2008 | 35.85 | 36.45 | 34.52 | 34.58 | 218,506 | -0.90(-2.54%) |
Oct 02, 2008 | 36.68 | 36.89 | 35.38 | 35.48 | 243,840 | -1.51(-4.08%) |
Oct 01, 2008 | 37.01 | 37.18 | 36.68 | 36.99 | 89,479 | -0.55(-1.46%) |
Sep 30, 2008 | 36.79 | 39.91 | 36.48 | 37.54 | 83,431 | +1.09(+2.98%) |
Sep 29, 2008 | 37.93 | 38.19 | 36.45 | 36.45 | 1,280,608 | -2.40(-6.18%) |
Sep 26, 2008 | 37.94 | 38.93 | 37.91 | 38.85 | 0 | +0.13(+0.34%) |
Sep 25, 2008 | 38.50 | 39.31 | 38.50 | 38.72 | 107,724 | +0.24(+0.61%) |
Sep 24, 2008 | 39.14 | 39.42 | 38.40 | 38.48 | 58,219 | -0.81(-2.06%) |
Sep 23, 2008 | 39.63 | 39.85 | 39.15 | 39.29 | 164,400 | -0.35(-0.89%) |
Sep 22, 2008 | 41.05 | 41.05 | 39.64 | 39.64 | 81,383 | -1.33(-3.25%) |
Sep 19, 2008 | 52.43 | 103.66 | 40.66 | 40.97 | 0 | +1.91(+4.88%) |
Sep 18, 2008 | 37.71 | 39.36 | 36.81 | 39.07 | 282,726 | +2.26(+6.14%) |
Sep 17, 2008 | 38.36 | 38.36 | 36.81 | 36.81 | 293,046 | -1.89(-4.88%) |
Sep 16, 2008 | 37.22 | 38.70 | 37.03 | 38.70 | 279,254 | +0.79(+2.09%) |
Sep 15, 2008 | 38.38 | 39.09 | 37.80 | 37.91 | 228,129 | -1.54(-3.91%) |
Sep 12, 2008 | 39.28 | 39.58 | 39.08 | 39.45 | 55,223 | -0.11(-0.27%) |
Sep 11, 2008 | 38.88 | 39.56 | 38.73 | 39.56 | 100,164 | +0.11(+0.29%) |
Sep 10, 2008 | 39.63 | 39.73 | 39.01 | 39.44 | 129,151 | +0.30(+0.78%) |
Sep 09, 2008 | 40.36 | 40.58 | 39.14 | 39.14 | 123,793 | -1.10(-2.72%) |
Sep 08, 2008 | 40.87 | 40.87 | 39.82 | 40.23 | 474,670 | +0.71(+1.79%) |
Sep 05, 2008 | 39.42 | 39.60 | 38.79 | 39.52 | 0 | -0.09(-0.23%) |
Sep 04, 2008 | 40.54 | 40.54 | 39.47 | 39.62 | 69,283 | -1.14(-2.79%) |
Sep 03, 2008 | 40.45 | 40.88 | 40.24 | 40.75 | 147,079 | +0.31(+0.77%) |
Sep 02, 2008 | 40.81 | 41.28 | 40.06 | 40.44 | 89,497 | +0.04(+0.10%) |
Aug 29, 2008 | 40.70 | 40.70 | 40.28 | 40.40 | 40,218 | -0.40(-0.97%) |
Aug 28, 2008 | 40.18 | 40.80 | 40.07 | 40.80 | 65,089 | +0.75(+1.87%) |
Aug 27, 2008 | 39.63 | 40.17 | 39.59 | 40.05 | 36,039 | +0.46(+1.15%) |
Aug 26, 2008 | 39.42 | 39.74 | 39.25 | 39.59 | 101,890 | +0.22(+0.56%) |
Aug 25, 2008 | 40.16 | 40.21 | 39.35 | 39.37 | 117,152 | -0.94(-2.32%) |
Aug 22, 2008 | 39.83 | 40.38 | 39.83 | 40.31 | 54,603 | +0.70(+1.77%) |
Aug 21, 2008 | 40.04 | 40.04 | 39.58 | 39.61 | 276,105 | -0.50(-1.24%) |
Aug 20, 2008 | 40.32 | 40.49 | 39.80 | 40.11 | 297,886 | +0.07(+0.17%) |
Aug 19, 2008 | 40.76 | 41.16 | 39.97 | 40.04 | 119,203 | -0.68(-1.68%) |
Aug 18, 2008 | 41.19 | 41.90 | 40.50 | 40.72 | 155,199 | -0.52(-1.27%) |
Aug 15, 2008 | 41.56 | 41.93 | 40.88 | 41.24 | 0 | -0.33(-0.79%) |
Aug 14, 2008 | 40.90 | 41.67 | 40.90 | 41.57 | 672,925 | +0.31(+0.75%) |
Aug 13, 2008 | 40.81 | 41.32 | 40.63 | 41.26 | 224,699 | +0.32(+0.78%) |
Aug 12, 2008 | 41.16 | 41.16 | 40.82 | 40.94 | 254,209 | -0.18(-0.43%) |
Aug 11, 2008 | 40.35 | 41.48 | 40.23 | 41.12 | 109,896 | +0.92(+2.29%) |
Aug 08, 2008 | 39.09 | 40.35 | 39.09 | 40.20 | 124,470 | +1.05(+2.67%) |
Aug 07, 2008 | 39.60 | 39.75 | 39.08 | 39.15 | 67,608 | -0.66(-1.65%) |
Aug 06, 2008 | 39.55 | 39.96 | 39.19 | 39.81 | 70,316 | +0.39(+0.98%) |
Aug 05, 2008 | 39.26 | 39.60 | 39.09 | 39.42 | 1,073,862 | +0.62(+1.61%) |
Aug 04, 2008 | 39.40 | 39.58 | 38.59 | 38.80 | 81,869 | -0.77(-1.94%) |