Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 25.83 | 27.06 | 25.61 | 26.58 | 1,217,382 | +0.31(+1.17%) |
Oct 30, 2008 | 26.77 | 27.37 | 25.24 | 26.27 | 1,984,718 | +4.17(+18.87%) |
Oct 29, 2008 | 21.56 | 23.63 | 21.18 | 22.10 | 1,864,447 | +0.06(+0.25%) |
Oct 28, 2008 | 21.00 | 22.32 | 19.57 | 22.05 | 3,362,231 | -0.26(-1.16%) |
Oct 27, 2008 | 22.56 | 23.58 | 22.25 | 22.30 | 2,118,031 | -2.65(-10.60%) |
Oct 24, 2008 | 25.72 | 27.26 | 23.91 | 24.95 | 4,087,406 | -4.02(-13.89%) |
Oct 23, 2008 | 29.38 | 29.90 | 27.79 | 28.97 | 1,401,856 | -0.09(-0.31%) |
Oct 22, 2008 | 31.08 | 31.32 | 28.36 | 29.06 | 1,004,289 | -2.41(-7.65%) |
Oct 21, 2008 | 32.72 | 33.07 | 31.33 | 31.47 | 823,515 | -0.92(-2.83%) |
Oct 20, 2008 | 30.95 | 32.42 | 30.71 | 32.39 | 857,793 | +1.95(+6.39%) |
Oct 17, 2008 | 30.60 | 32.16 | 30.16 | 30.44 | 0 | -1.38(-4.33%) |
Oct 16, 2008 | 31.50 | 32.05 | 29.08 | 31.82 | 1,719,614 | +1.39(+4.55%) |
Oct 15, 2008 | 34.22 | 34.31 | 30.23 | 30.44 | 2,292,695 | -6.77(-18.19%) |
Oct 14, 2008 | 40.12 | 40.12 | 35.87 | 37.20 | 1,890,021 | +2.52(+7.26%) |
Oct 13, 2008 | 33.46 | 35.58 | 32.28 | 34.68 | 1,411,588 | +2.72(+8.49%) |
Oct 10, 2008 | 29.46 | 32.40 | 27.99 | 31.97 | 2,715,079 | -0.40(-1.23%) |
Oct 09, 2008 | 39.07 | 39.07 | 31.87 | 32.37 | 2,411,946 | -4.45(-12.09%) |
Oct 08, 2008 | 37.95 | 39.84 | 36.33 | 36.82 | 1,632,961 | -2.48(-6.30%) |
Oct 07, 2008 | 43.06 | 43.53 | 38.81 | 39.30 | 955,430 | -6.07(-13.38%) |
Oct 06, 2008 | 45.67 | 47.24 | 42.70 | 45.36 | 818,692 | -2.43(-5.08%) |
Oct 03, 2008 | 55.99 | 52.43 | 47.48 | 47.79 | 0 | +0.16(+0.34%) |
Oct 02, 2008 | 50.26 | 50.74 | 47.32 | 47.63 | 674,986 | -4.35(-8.36%) |
Oct 01, 2008 | 50.21 | 52.66 | 47.25 | 51.98 | 768,997 | +1.04(+2.03%) |
Sep 30, 2008 | 48.31 | 51.42 | 46.89 | 50.94 | 777,563 | +3.21(+6.73%) |
Sep 29, 2008 | 53.28 | 53.28 | 46.49 | 47.73 | 1,129,644 | -10.05(-17.39%) |
Sep 26, 2008 | 55.10 | 57.78 | 54.59 | 57.78 | 0 | +0.25(+0.43%) |
Sep 25, 2008 | 57.94 | 58.75 | 56.58 | 57.53 | 389,713 | +2.60(+4.73%) |
Sep 24, 2008 | 56.39 | 57.07 | 54.94 | 54.94 | 605,706 | +0.11(+0.19%) |
Sep 23, 2008 | 55.18 | 55.99 | 54.13 | 54.83 | 410,721 | -1.08(-1.94%) |
Sep 22, 2008 | 60.36 | 60.37 | 55.76 | 55.92 | 1,013,399 | -3.04(-5.16%) |
Sep 19, 2008 | 62.99 | 62.99 | 57.36 | 58.96 | 0 | +1.63(+2.84%) |
Sep 18, 2008 | 51.68 | 59.44 | 49.15 | 57.33 | 4,772,848 | +8.06(+16.36%) |
Sep 17, 2008 | 50.00 | 51.34 | 48.70 | 49.27 | 3,838,052 | -4.01(-7.53%) |
Sep 16, 2008 | 50.26 | 53.34 | 50.15 | 53.28 | 3,666,579 | +0.22(+0.41%) |
Sep 15, 2008 | 51.96 | 54.01 | 51.96 | 53.06 | 3,830,795 | -4.69(-8.12%) |
Sep 12, 2008 | 56.42 | 58.05 | 55.73 | 57.75 | 2,421,647 | -1.08(-1.84%) |
Sep 11, 2008 | 56.40 | 58.91 | 56.28 | 58.84 | 2,550,966 | -1.08(-1.80%) |
Sep 10, 2008 | 60.92 | 61.01 | 59.45 | 59.91 | 2,129,064 | +0.62(+1.05%) |
Sep 09, 2008 | 61.08 | 62.10 | 59.17 | 59.29 | 3,074,613 | -0.99(-1.64%) |
Sep 08, 2008 | 60.73 | 60.77 | 58.95 | 60.28 | 1,836,339 | +2.39(+4.13%) |
Sep 05, 2008 | 56.84 | 58.06 | 56.23 | 57.88 | 0 | +0.52(+0.90%) |
Sep 04, 2008 | 59.58 | 60.05 | 57.28 | 57.37 | 1,776,661 | -3.51(-5.76%) |
Sep 03, 2008 | 60.33 | 61.01 | 59.98 | 60.87 | 1,216,767 | +0.78(+1.30%) |
Sep 02, 2008 | 60.87 | 61.05 | 59.68 | 60.09 | 912,332 | +0.69(+1.17%) |
Aug 29, 2008 | 60.04 | 60.47 | 59.21 | 59.40 | 0 | -0.79(-1.31%) |
Aug 28, 2008 | 60.08 | 60.31 | 59.61 | 60.19 | 1,567,603 | +1.41(+2.39%) |
Aug 27, 2008 | 58.42 | 58.88 | 58.12 | 58.78 | 859,796 | +0.34(+0.57%) |
Aug 26, 2008 | 57.82 | 58.79 | 57.14 | 58.44 | 776,487 | +0.50(+0.86%) |
Aug 25, 2008 | 59.21 | 59.44 | 57.75 | 57.95 | 1,204,309 | -2.02(-3.37%) |
Aug 22, 2008 | 59.40 | 60.05 | 59.27 | 59.97 | 0 | +1.29(+2.21%) |
Aug 21, 2008 | 58.14 | 59.06 | 58.08 | 58.68 | 1,194,997 | -0.29(-0.50%) |
Aug 20, 2008 | 58.46 | 59.07 | 57.86 | 58.97 | 1,415,219 | -0.13(-0.23%) |
Aug 19, 2008 | 59.54 | 59.54 | 58.58 | 59.10 | 2,611,944 | -1.62(-2.67%) |
Aug 18, 2008 | 62.26 | 62.27 | 60.40 | 60.73 | 777,043 | -1.57(-2.53%) |
Aug 15, 2008 | 62.40 | 62.65 | 61.79 | 62.30 | 0 | -1.04(-1.64%) |
Aug 14, 2008 | 62.43 | 63.77 | 62.33 | 63.34 | 1,865,727 | +0.03(+0.04%) |
Aug 13, 2008 | 63.20 | 63.57 | 62.13 | 63.31 | 1,839,257 | -1.94(-2.97%) |
Aug 12, 2008 | 66.91 | 67.00 | 64.64 | 65.25 | 991,655 | -1.79(-2.67%) |
Aug 11, 2008 | 66.93 | 68.07 | 66.26 | 67.04 | 830,393 | -0.22(-0.32%) |
Aug 08, 2008 | 64.75 | 67.58 | 64.64 | 67.26 | 1,530,555 | +1.60(+2.44%) |
Aug 07, 2008 | 67.29 | 67.77 | 65.16 | 65.65 | 1,122,720 | -1.60(-2.38%) |
Aug 06, 2008 | 66.93 | 67.62 | 66.57 | 67.26 | 659,252 | -0.51(-0.75%) |
Aug 05, 2008 | 66.02 | 67.77 | 65.88 | 67.77 | 1,313,754 | +3.90(+6.10%) |
Aug 04, 2008 | 63.76 | 64.54 | 62.97 | 63.87 | 1,152,056 | -0.19(-0.30%) |