Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 51.03 | 51.91 | 47.62 | 50.75 | 588,921 | -0.09(-0.18%) |
Oct 30, 2008 | 56.00 | 57.45 | 50.00 | 50.84 | 633,309 | -3.84(-7.02%) |
Oct 29, 2008 | 51.70 | 54.97 | 51.70 | 54.68 | 446,420 | +3.18(+6.17%) |
Oct 28, 2008 | 48.52 | 52.79 | 48.06 | 51.50 | 547,997 | +4.04(+8.51%) |
Oct 27, 2008 | 44.80 | 49.00 | 43.29 | 47.46 | 428,915 | +2.69(+6.01%) |
Oct 24, 2008 | 41.62 | 46.41 | 40.77 | 44.77 | 559,252 | +0.48(+1.08%) |
Oct 23, 2008 | 42.28 | 47.23 | 41.94 | 44.29 | 1,192,523 | +3.21(+7.81%) |
Oct 22, 2008 | 42.91 | 43.87 | 40.00 | 41.08 | 708,530 | -2.26(-5.21%) |
Oct 21, 2008 | 45.50 | 45.60 | 42.74 | 43.34 | 607,049 | -2.51(-5.47%) |
Oct 20, 2008 | 44.91 | 46.36 | 44.17 | 45.85 | 486,123 | +1.60(+3.62%) |
Oct 17, 2008 | 44.49 | 46.85 | 42.11 | 44.25 | 567,955 | -0.44(-0.98%) |
Oct 16, 2008 | 43.38 | 45.12 | 40.98 | 44.69 | 479,834 | +3.92(+9.61%) |
Oct 15, 2008 | 44.79 | 46.00 | 40.44 | 40.77 | 894,879 | -4.73(-10.40%) |
Oct 14, 2008 | 52.29 | 52.55 | 43.66 | 45.50 | 904,423 | -5.50(-10.78%) |
Oct 13, 2008 | 51.32 | 52.26 | 49.34 | 51.00 | 257,413 | +2.65(+5.48%) |
Oct 10, 2008 | 46.67 | 50.80 | 45.00 | 48.35 | 624,124 | -1.05(-2.13%) |
Oct 09, 2008 | 51.31 | 52.74 | 48.90 | 49.40 | 323,423 | -2.10(-4.08%) |
Oct 08, 2008 | 47.08 | 53.00 | 46.50 | 51.50 | 621,734 | +3.50(+7.29%) |
Oct 07, 2008 | 49.89 | 49.92 | 46.83 | 48.00 | 437,601 | -0.95(-1.94%) |
Oct 06, 2008 | 49.95 | 49.95 | 45.19 | 48.95 | 817,576 | -1.60(-3.17%) |
Oct 03, 2008 | 57.50 | 57.50 | 50.55 | 50.55 | 504,822 | -4.00(-7.33%) |
Oct 02, 2008 | 56.76 | 58.20 | 53.25 | 54.55 | 321,696 | -2.96(-5.15%) |
Oct 01, 2008 | 55.25 | 59.25 | 54.00 | 57.51 | 350,866 | +2.02(+3.64%) |
Sep 30, 2008 | 57.70 | 58.25 | 54.16 | 55.49 | 499,247 | -1.01(-1.79%) |
Sep 29, 2008 | 58.00 | 61.00 | 55.00 | 56.50 | 465,564 | -2.32(-3.94%) |
Sep 26, 2008 | 56.51 | 58.94 | 56.01 | 58.82 | 0 | +1.41(+2.46%) |
Sep 25, 2008 | 59.76 | 59.77 | 56.92 | 57.41 | 250,726 | +0.58(+1.02%) |
Sep 24, 2008 | 57.19 | 59.71 | 56.22 | 56.83 | 348,613 | -0.12(-0.21%) |
Sep 23, 2008 | 57.79 | 59.74 | 56.64 | 56.95 | 451,482 | -0.95(-1.64%) |
Sep 22, 2008 | 59.50 | 59.89 | 57.68 | 57.90 | 296,308 | -2.41(-4.00%) |
Sep 19, 2008 | 62.83 | 66.00 | 59.59 | 60.31 | 0 | +0.23(+0.38%) |
Sep 18, 2008 | 57.90 | 60.91 | 54.79 | 60.08 | 1,583,433 | +2.08(+3.59%) |
Sep 17, 2008 | 56.53 | 58.00 | 55.60 | 58.00 | 1,566,960 | +0.81(+1.42%) |
Sep 16, 2008 | 54.67 | 59.00 | 53.00 | 57.19 | 1,125,387 | +1.08(+1.92%) |
Sep 15, 2008 | 53.57 | 57.82 | 53.57 | 56.11 | 791,435 | -0.59(-1.04%) |
Sep 12, 2008 | 59.18 | 59.50 | 55.42 | 56.70 | 4,329,434 | -14.45(-20.31%) |
Sep 11, 2008 | 67.50 | 71.49 | 66.22 | 71.15 | 743,968 | +3.27(+4.82%) |
Sep 10, 2008 | 68.65 | 68.79 | 66.25 | 67.88 | 404,185 | +0.60(+0.89%) |
Sep 09, 2008 | 69.55 | 70.65 | 67.07 | 67.28 | 417,487 | -2.82(-4.02%) |
Sep 08, 2008 | 72.99 | 73.00 | 69.58 | 70.10 | 516,169 | +0.13(+0.19%) |
Sep 05, 2008 | 69.00 | 70.38 | 67.08 | 69.97 | 0 | +1.27(+1.85%) |
Sep 04, 2008 | 70.81 | 73.36 | 68.56 | 68.70 | 546,628 | -2.96(-4.13%) |
Sep 03, 2008 | 73.60 | 73.60 | 71.15 | 71.66 | 1,041,074 | -1.94(-2.64%) |
Sep 02, 2008 | 70.29 | 74.74 | 69.52 | 73.60 | 1,023,035 | +4.28(+6.17%) |
Aug 29, 2008 | 69.68 | 70.22 | 69.05 | 69.32 | 199,008 | -0.92(-1.31%) |
Aug 28, 2008 | 69.06 | 70.69 | 68.47 | 70.24 | 699,926 | +1.00(+1.44%) |
Aug 27, 2008 | 70.40 | 71.32 | 68.64 | 69.24 | 418,112 | -1.13(-1.61%) |
Aug 26, 2008 | 70.12 | 70.47 | 66.40 | 70.37 | 818,148 | +0.24(+0.34%) |
Aug 25, 2008 | 71.56 | 72.42 | 69.28 | 70.13 | 347,945 | -1.87(-2.60%) |
Aug 22, 2008 | 71.37 | 72.86 | 71.00 | 72.00 | 371,433 | +1.47(+2.08%) |
Aug 21, 2008 | 70.04 | 71.40 | 69.00 | 70.53 | 589,608 | +0.47(+0.67%) |
Aug 20, 2008 | 72.97 | 73.33 | 69.60 | 70.06 | 451,004 | -1.96(-2.72%) |
Aug 19, 2008 | 74.67 | 74.67 | 70.31 | 72.02 | 696,829 | -1.94(-2.62%) |
Aug 18, 2008 | 76.93 | 76.93 | 73.60 | 73.96 | 472,738 | -2.16(-2.84%) |
Aug 15, 2008 | 76.01 | 77.75 | 75.50 | 76.12 | 0 | +0.28(+0.37%) |
Aug 14, 2008 | 72.18 | 76.42 | 71.59 | 75.84 | 700,619 | +3.65(+5.06%) |
Aug 13, 2008 | 75.18 | 75.20 | 71.74 | 72.19 | 651,218 | -3.57(-4.71%) |
Aug 12, 2008 | 76.69 | 76.78 | 75.40 | 75.76 | 380,456 | -0.94(-1.23%) |
Aug 11, 2008 | 74.18 | 77.98 | 73.98 | 76.70 | 900,688 | +3.12(+4.24%) |
Aug 08, 2008 | 72.35 | 74.00 | 71.65 | 73.58 | 1,237,519 | +2.44(+3.43%) |
Aug 07, 2008 | 72.17 | 73.31 | 70.90 | 71.14 | 478,628 | -3.23(-4.34%) |
Aug 06, 2008 | 72.27 | 74.50 | 70.79 | 74.37 | 563,877 | +1.76(+2.42%) |
Aug 05, 2008 | 68.46 | 73.16 | 67.74 | 72.61 | 1,199,714 | +5.01(+7.41%) |
Aug 04, 2008 | 66.25 | 68.68 | 66.00 | 67.60 | 593,006 | +0.43(+0.64%) |