Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.67 | 18.54 | 17.25 | 18.37 | 990,316 | +0.43(+2.40%) |
Oct 30, 2008 | 17.30 | 18.09 | 17.12 | 17.94 | 838,714 | +1.05(+6.22%) |
Oct 29, 2008 | 18.43 | 18.43 | 11.56 | 16.89 | 2,734,845 | -2.38(-12.35%) |
Oct 28, 2008 | 18.01 | 19.30 | 17.61 | 19.27 | 552,578 | +1.71(+9.74%) |
Oct 27, 2008 | 19.16 | 19.20 | 17.52 | 17.56 | 659,052 | -1.78(-9.20%) |
Oct 24, 2008 | 19.85 | 19.85 | 18.59 | 19.34 | 509,141 | -1.50(-7.20%) |
Oct 23, 2008 | 20.86 | 21.60 | 19.91 | 20.84 | 440,593 | -0.06(-0.29%) |
Oct 22, 2008 | 22.75 | 22.75 | 20.40 | 20.90 | 345,299 | -2.09(-9.09%) |
Oct 21, 2008 | 22.99 | 23.62 | 22.21 | 22.99 | 583,890 | +0.18(+0.79%) |
Oct 20, 2008 | 22.48 | 22.90 | 22.12 | 22.81 | 298,066 | +0.70(+3.17%) |
Oct 17, 2008 | 22.05 | 22.90 | 21.80 | 22.11 | 470,599 | -0.21(-0.94%) |
Oct 16, 2008 | 22.20 | 22.70 | 20.40 | 22.32 | 706,156 | -0.04(-0.18%) |
Oct 15, 2008 | 23.77 | 23.77 | 22.25 | 22.36 | 900,498 | -1.23(-5.21%) |
Oct 14, 2008 | 24.29 | 24.62 | 23.57 | 23.59 | 1,692,977 | +0.09(+0.38%) |
Oct 13, 2008 | 23.39 | 23.67 | 22.59 | 23.50 | 1,123,765 | +1.17(+5.24%) |
Oct 10, 2008 | 23.93 | 24.34 | 21.14 | 22.33 | 1,054,694 | -1.95(-8.03%) |
Oct 09, 2008 | 25.50 | 26.65 | 24.28 | 24.28 | 773,109 | -1.78(-6.83%) |
Oct 08, 2008 | 26.49 | 27.40 | 24.90 | 26.06 | 840,262 | -1.50(-5.44%) |
Oct 07, 2008 | 28.68 | 29.01 | 27.32 | 27.56 | 958,386 | -1.13(-3.94%) |
Oct 06, 2008 | 30.99 | 30.99 | 27.55 | 28.69 | 1,169,308 | -2.99(-9.44%) |
Oct 03, 2008 | 32.71 | 33.35 | 31.47 | 31.68 | 905,325 | -1.01(-3.09%) |
Oct 02, 2008 | 35.04 | 35.08 | 32.55 | 32.69 | 715,061 | -2.35(-6.71%) |
Oct 01, 2008 | 35.60 | 35.60 | 34.68 | 35.04 | 1,054,771 | -0.50(-1.41%) |
Sep 30, 2008 | 34.81 | 35.81 | 33.66 | 35.54 | 621,725 | +0.75(+2.16%) |
Sep 29, 2008 | 36.93 | 36.95 | 34.28 | 34.79 | 526,748 | -2.14(-5.79%) |
Sep 26, 2008 | 36.00 | 37.23 | 35.78 | 36.93 | 0 | -0.35(-0.94%) |
Sep 25, 2008 | 36.86 | 37.60 | 36.54 | 37.28 | 452,539 | +0.21(+0.57%) |
Sep 24, 2008 | 38.00 | 38.22 | 36.89 | 37.07 | 638,976 | -0.61(-1.62%) |
Sep 23, 2008 | 37.35 | 38.32 | 37.24 | 37.68 | 609,508 | +0.12(+0.32%) |
Sep 22, 2008 | 39.13 | 39.20 | 37.50 | 37.56 | 418,484 | -1.72(-4.38%) |
Sep 19, 2008 | 38.44 | 40.99 | 36.76 | 39.28 | 0 | +1.30(+3.42%) |
Sep 18, 2008 | 38.59 | 39.55 | 36.72 | 37.98 | 1,332,378 | -1.83(-4.60%) |
Sep 17, 2008 | 40.72 | 40.98 | 39.00 | 39.81 | 869,898 | -0.68(-1.68%) |
Sep 16, 2008 | 38.73 | 40.90 | 38.52 | 40.49 | 1,191,771 | -1.75(-4.14%) |
Sep 15, 2008 | 41.09 | 43.00 | 40.76 | 42.24 | 869,432 | -0.76(-1.77%) |
Sep 12, 2008 | 43.72 | 44.08 | 42.00 | 43.00 | 919,808 | -0.80(-1.83%) |
Sep 11, 2008 | 43.43 | 44.21 | 42.74 | 43.80 | 688,325 | -0.10(-0.23%) |
Sep 10, 2008 | 43.92 | 44.58 | 43.53 | 43.90 | 585,693 | -0.47(-1.06%) |
Sep 09, 2008 | 44.60 | 45.07 | 44.14 | 44.37 | 749,061 | -0.36(-0.80%) |
Sep 08, 2008 | 45.24 | 45.50 | 44.42 | 44.73 | 660,688 | +0.68(+1.54%) |
Sep 05, 2008 | 44.51 | 45.39 | 43.18 | 44.05 | 0 | -0.91(-2.02%) |
Sep 04, 2008 | 45.31 | 45.69 | 43.75 | 44.96 | 580,879 | -0.71(-1.55%) |
Sep 03, 2008 | 45.07 | 46.73 | 44.89 | 45.67 | 648,865 | +1.00(+2.24%) |
Sep 02, 2008 | 44.39 | 45.75 | 44.10 | 44.67 | 509,801 | +0.87(+1.99%) |
Aug 29, 2008 | 44.07 | 44.40 | 43.15 | 43.80 | 443,708 | -0.10(-0.23%) |
Aug 28, 2008 | 43.93 | 44.02 | 43.63 | 43.90 | 354,288 | +0.07(+0.16%) |
Aug 27, 2008 | 44.02 | 44.20 | 43.28 | 43.83 | 465,631 | -0.51(-1.15%) |
Aug 26, 2008 | 42.48 | 44.64 | 42.15 | 44.34 | 840,522 | +1.59(+3.72%) |
Aug 25, 2008 | 42.50 | 43.19 | 42.30 | 42.75 | 615,744 | +0.25(+0.59%) |
Aug 22, 2008 | 42.33 | 42.77 | 42.07 | 42.50 | 339,297 | +0.17(+0.40%) |
Aug 21, 2008 | 42.80 | 43.33 | 42.01 | 42.33 | 333,731 | -0.53(-1.24%) |
Aug 20, 2008 | 43.48 | 43.91 | 42.72 | 42.86 | 250,704 | -0.79(-1.81%) |
Aug 19, 2008 | 44.39 | 44.39 | 43.37 | 43.65 | 291,359 | -1.13(-2.52%) |
Aug 18, 2008 | 45.44 | 45.89 | 44.45 | 44.78 | 212,192 | -0.66(-1.45%) |
Aug 15, 2008 | 45.68 | 46.00 | 44.98 | 45.44 | 0 | +0.05(+0.11%) |
Aug 14, 2008 | 44.57 | 45.88 | 44.44 | 45.39 | 152,014 | +0.89(+2.00%) |
Aug 13, 2008 | 45.10 | 45.10 | 44.07 | 44.50 | 327,705 | -0.83(-1.83%) |
Aug 12, 2008 | 42.62 | 45.76 | 42.25 | 45.33 | 742,942 | +2.66(+6.23%) |
Aug 11, 2008 | 42.79 | 43.95 | 42.49 | 42.67 | 549,969 | -0.32(-0.74%) |
Aug 08, 2008 | 42.25 | 43.86 | 42.19 | 42.99 | 556,838 | +0.71(+1.68%) |
Aug 07, 2008 | 44.09 | 44.32 | 42.23 | 42.28 | 294,263 | -2.19(-4.92%) |
Aug 06, 2008 | 43.87 | 44.50 | 43.46 | 44.47 | 443,123 | +0.82(+1.88%) |
Aug 05, 2008 | 43.15 | 43.84 | 42.98 | 43.65 | 344,673 | +0.65(+1.51%) |
Aug 04, 2008 | 42.77 | 43.63 | 42.65 | 43.00 | 317,111 | +0.13(+0.30%) |