Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 28.56 | 30.03 | 27.77 | 30.03 | 976,537 | +1.45(+5.06%) |
Oct 30, 2008 | 29.61 | 30.05 | 27.80 | 28.58 | 766,896 | -0.19(-0.67%) |
Oct 29, 2008 | 27.19 | 30.14 | 26.10 | 28.77 | 2,370,702 | +1.36(+4.96%) |
Oct 28, 2008 | 25.69 | 27.71 | 24.30 | 27.41 | 1,845,513 | +2.87(+11.71%) |
Oct 27, 2008 | 24.65 | 26.49 | 24.44 | 24.54 | 1,459,289 | -1.09(-4.24%) |
Oct 24, 2008 | 25.65 | 26.58 | 24.34 | 25.63 | 2,047,928 | -0.82(-3.08%) |
Oct 23, 2008 | 27.92 | 28.20 | 25.73 | 26.44 | 2,448,393 | -1.30(-4.69%) |
Oct 22, 2008 | 28.90 | 29.89 | 27.45 | 27.74 | 1,904,547 | -1.52(-5.21%) |
Oct 21, 2008 | 29.44 | 31.53 | 29.13 | 29.27 | 807,784 | -1.11(-3.64%) |
Oct 20, 2008 | 30.10 | 31.36 | 29.50 | 30.38 | 1,126,122 | +0.43(+1.43%) |
Oct 17, 2008 | 29.48 | 31.31 | 29.29 | 29.95 | 0 | -0.74(-2.41%) |
Oct 16, 2008 | 29.41 | 31.18 | 28.57 | 30.69 | 2,095,951 | +1.37(+4.67%) |
Oct 15, 2008 | 30.71 | 31.14 | 28.70 | 29.32 | 1,381,362 | -2.26(-7.16%) |
Oct 14, 2008 | 34.02 | 34.02 | 30.13 | 31.58 | 1,740,305 | -2.16(-6.39%) |
Oct 13, 2008 | 34.18 | 34.58 | 32.04 | 33.73 | 1,543,852 | +1.35(+4.17%) |
Oct 10, 2008 | 29.23 | 33.16 | 29.13 | 32.39 | 0 | +1.62(+5.27%) |
Oct 09, 2008 | 32.54 | 34.51 | 30.76 | 30.76 | 1,606,127 | -1.50(-4.64%) |
Oct 08, 2008 | 32.97 | 33.89 | 31.56 | 32.26 | 1,919,834 | -0.73(-2.21%) |
Oct 07, 2008 | 35.21 | 35.92 | 32.66 | 32.99 | 1,532,897 | -1.90(-5.46%) |
Oct 06, 2008 | 35.36 | 36.09 | 34.18 | 34.89 | 1,987,029 | -1.62(-4.44%) |
Oct 03, 2008 | 37.33 | 37.69 | 35.99 | 36.51 | 0 | -0.20(-0.56%) |
Oct 02, 2008 | 37.51 | 37.85 | 36.47 | 36.72 | 1,489,799 | -1.39(-3.64%) |
Oct 01, 2008 | 37.95 | 38.61 | 36.89 | 38.10 | 817,362 | +0.15(+0.38%) |
Sep 30, 2008 | 36.56 | 38.57 | 36.56 | 37.96 | 1,239,827 | +1.23(+3.36%) |
Sep 29, 2008 | 38.21 | 39.81 | 36.47 | 36.73 | 1,394,626 | -3.24(-8.11%) |
Sep 26, 2008 | 36.75 | 40.06 | 35.91 | 39.97 | 0 | +1.71(+4.47%) |
Sep 25, 2008 | 37.24 | 38.63 | 36.91 | 38.26 | 615,164 | +1.14(+3.06%) |
Sep 24, 2008 | 37.73 | 37.97 | 36.91 | 37.12 | 737,402 | +0.10(+0.26%) |
Sep 23, 2008 | 36.91 | 38.06 | 36.78 | 37.03 | 897,206 | -0.04(-0.10%) |
Sep 22, 2008 | 40.61 | 40.61 | 36.84 | 37.07 | 1,558,260 | -4.20(-10.17%) |
Sep 19, 2008 | 38.89 | 41.26 | 37.79 | 41.26 | 0 | +4.60(+12.56%) |
Sep 18, 2008 | 36.26 | 37.53 | 34.77 | 36.66 | 3,850,766 | +0.56(+1.56%) |
Sep 17, 2008 | 36.68 | 37.31 | 35.99 | 36.09 | 2,001,523 | -1.23(-3.30%) |
Sep 16, 2008 | 35.04 | 37.45 | 35.04 | 37.33 | 1,635,084 | +1.66(+4.66%) |
Sep 15, 2008 | 35.61 | 36.98 | 35.23 | 35.67 | 1,753,450 | -1.32(-3.57%) |
Sep 12, 2008 | 36.42 | 37.58 | 36.42 | 36.99 | 0 | -0.07(-0.18%) |
Sep 11, 2008 | 35.75 | 37.49 | 35.51 | 37.06 | 824,544 | +0.59(+1.62%) |
Sep 10, 2008 | 35.64 | 37.34 | 35.41 | 36.46 | 1,014,353 | +1.07(+3.02%) |
Sep 09, 2008 | 36.93 | 36.93 | 35.22 | 35.40 | 1,355,318 | -1.38(-3.75%) |
Sep 08, 2008 | 35.93 | 36.77 | 35.65 | 36.77 | 1,901,912 | +1.92(+5.52%) |
Sep 05, 2008 | 33.92 | 34.93 | 33.51 | 34.85 | 0 | +0.48(+1.38%) |
Sep 04, 2008 | 35.13 | 35.52 | 34.31 | 34.38 | 1,093,818 | -1.08(-3.04%) |
Sep 03, 2008 | 35.90 | 36.30 | 35.03 | 35.45 | 1,173,116 | -0.70(-1.93%) |
Sep 02, 2008 | 36.81 | 36.84 | 34.95 | 36.15 | 770,975 | -0.04(-0.11%) |
Aug 29, 2008 | 36.09 | 36.56 | 35.25 | 36.19 | 0 | +0.06(+0.16%) |
Aug 28, 2008 | 35.21 | 36.25 | 34.65 | 36.13 | 723,404 | +1.02(+2.90%) |
Aug 27, 2008 | 34.20 | 35.41 | 34.20 | 35.11 | 449,899 | +0.36(+1.03%) |
Aug 26, 2008 | 34.31 | 34.89 | 33.99 | 34.75 | 558,627 | +0.58(+1.70%) |
Aug 25, 2008 | 34.78 | 34.78 | 33.86 | 34.17 | 670,413 | -0.61(-1.76%) |
Aug 22, 2008 | 34.40 | 34.78 | 33.90 | 34.78 | 0 | +0.54(+1.59%) |
Aug 21, 2008 | 33.81 | 34.41 | 33.47 | 34.24 | 811,112 | +0.34(+1.00%) |
Aug 20, 2008 | 33.27 | 34.20 | 33.07 | 33.90 | 807,346 | +0.17(+0.49%) |
Aug 19, 2008 | 34.91 | 35.09 | 33.58 | 33.73 | 1,220,675 | -1.43(-4.06%) |
Aug 18, 2008 | 36.12 | 36.12 | 34.91 | 35.16 | 1,114,115 | -0.52(-1.47%) |
Aug 15, 2008 | 36.98 | 37.19 | 35.01 | 35.69 | 0 | -1.40(-3.77%) |
Aug 14, 2008 | 34.47 | 37.09 | 34.47 | 37.09 | 1,129,553 | +1.79(+5.06%) |
Aug 13, 2008 | 35.75 | 36.21 | 34.95 | 35.30 | 860,979 | -0.35(-0.98%) |
Aug 12, 2008 | 36.95 | 36.95 | 35.21 | 35.65 | 1,007,006 | -1.19(-3.24%) |
Aug 11, 2008 | 35.82 | 37.13 | 35.26 | 36.84 | 1,191,534 | +1.02(+2.85%) |
Aug 08, 2008 | 33.92 | 36.09 | 33.55 | 35.82 | 962,613 | +1.80(+5.28%) |
Aug 07, 2008 | 34.07 | 35.10 | 33.35 | 34.03 | 826,385 | -0.34(-0.99%) |
Aug 06, 2008 | 35.44 | 35.44 | 33.91 | 34.37 | 756,640 | -1.08(-3.04%) |
Aug 05, 2008 | 33.84 | 35.44 | 33.05 | 35.44 | 1,240,274 | +2.13(+6.38%) |
Aug 04, 2008 | 34.13 | 34.35 | 32.98 | 33.32 | 865,431 | -0.82(-2.39%) |