Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 31.59 | 33.82 | 30.74 | 33.37 | 499,210 | +1.60(+5.04%) |
Oct 30, 2008 | 28.08 | 31.94 | 27.86 | 31.77 | 1,361,331 | +1.92(+6.42%) |
Oct 29, 2008 | 29.08 | 31.45 | 29.07 | 29.85 | 970,535 | +0.43(+1.48%) |
Oct 28, 2008 | 27.02 | 29.42 | 25.78 | 29.42 | 1,057,955 | +2.76(+10.35%) |
Oct 27, 2008 | 28.44 | 28.89 | 26.57 | 26.66 | 556,624 | -1.87(-6.56%) |
Oct 24, 2008 | 27.11 | 29.12 | 27.11 | 28.53 | 607,532 | -1.04(-3.52%) |
Oct 23, 2008 | 29.33 | 30.42 | 27.73 | 29.57 | 722,284 | -0.05(-0.15%) |
Oct 22, 2008 | 30.14 | 30.65 | 28.97 | 29.62 | 622,730 | -1.38(-4.46%) |
Oct 21, 2008 | 31.10 | 32.20 | 30.31 | 31.00 | 342,938 | -0.62(-1.95%) |
Oct 20, 2008 | 30.28 | 31.65 | 30.03 | 31.62 | 445,397 | +1.55(+5.14%) |
Oct 17, 2008 | 31.43 | 32.68 | 29.92 | 30.07 | 1,025,706 | -2.52(-7.74%) |
Oct 16, 2008 | 30.50 | 32.72 | 28.94 | 32.59 | 713,820 | +2.22(+7.29%) |
Oct 15, 2008 | 33.70 | 33.84 | 30.38 | 30.38 | 392,876 | -3.43(-10.14%) |
Oct 14, 2008 | 37.06 | 37.06 | 32.96 | 33.81 | 644,445 | -2.09(-5.82%) |
Oct 13, 2008 | 33.14 | 35.89 | 33.00 | 35.89 | 662,270 | +3.97(+12.44%) |
Oct 10, 2008 | 30.12 | 32.66 | 27.14 | 31.92 | 585,670 | +0.91(+2.95%) |
Oct 09, 2008 | 33.55 | 34.30 | 30.74 | 31.01 | 410,996 | -1.98(-6.00%) |
Oct 08, 2008 | 32.88 | 34.76 | 32.30 | 32.99 | 558,203 | -1.04(-3.06%) |
Oct 07, 2008 | 36.58 | 36.58 | 34.03 | 34.03 | 500,548 | -1.74(-4.85%) |
Oct 06, 2008 | 36.25 | 37.09 | 33.92 | 35.77 | 531,347 | -1.44(-3.86%) |
Oct 03, 2008 | 38.58 | 39.77 | 37.12 | 37.21 | 0 | -0.85(-2.23%) |
Oct 02, 2008 | 39.86 | 39.97 | 37.83 | 38.06 | 407,633 | -2.13(-5.31%) |
Oct 01, 2008 | 40.83 | 41.03 | 39.64 | 40.19 | 570,569 | -0.91(-2.22%) |
Sep 30, 2008 | 40.92 | 41.59 | 40.16 | 41.10 | 869,829 | +0.30(+0.73%) |
Sep 29, 2008 | 44.68 | 44.79 | 40.70 | 40.81 | 742,261 | -4.08(-9.09%) |
Sep 26, 2008 | 44.73 | 45.75 | 44.31 | 44.88 | 0 | -0.75(-1.64%) |
Sep 25, 2008 | 45.34 | 46.26 | 45.12 | 45.63 | 397,280 | +0.50(+1.10%) |
Sep 24, 2008 | 46.73 | 46.74 | 44.78 | 45.14 | 467,247 | -1.60(-3.43%) |
Sep 23, 2008 | 47.16 | 48.57 | 46.51 | 46.74 | 256,313 | -0.51(-1.07%) |
Sep 22, 2008 | 47.15 | 48.83 | 46.96 | 47.24 | 454,117 | -0.08(-0.17%) |
Sep 19, 2008 | 49.66 | 49.66 | 43.38 | 47.33 | 0 | +0.76(+1.63%) |
Sep 18, 2008 | 44.45 | 48.42 | 41.76 | 46.57 | 995,424 | +2.86(+6.54%) |
Sep 17, 2008 | 46.14 | 46.14 | 43.71 | 43.71 | 380,653 | -3.22(-6.86%) |
Sep 16, 2008 | 44.50 | 46.93 | 44.50 | 46.93 | 496,053 | +1.50(+3.30%) |
Sep 15, 2008 | 43.89 | 46.42 | 43.89 | 45.43 | 298,794 | -0.62(-1.36%) |
Sep 12, 2008 | 45.39 | 46.35 | 45.39 | 46.05 | 202,077 | +0.29(+0.63%) |
Sep 11, 2008 | 44.11 | 45.84 | 43.86 | 45.76 | 264,922 | +1.26(+2.82%) |
Sep 10, 2008 | 45.22 | 45.94 | 44.31 | 44.50 | 534,544 | -0.85(-1.87%) |
Sep 09, 2008 | 47.19 | 48.03 | 45.35 | 45.35 | 438,374 | -2.03(-4.28%) |
Sep 08, 2008 | 47.52 | 48.19 | 46.85 | 47.38 | 348,383 | +0.97(+2.08%) |
Sep 05, 2008 | 45.66 | 47.50 | 45.79 | 46.41 | 0 | -0.86(-1.82%) |
Sep 04, 2008 | 46.58 | 48.44 | 46.58 | 47.27 | 314,434 | -1.70(-3.47%) |
Sep 03, 2008 | 49.15 | 49.74 | 48.81 | 48.97 | 324,963 | -0.32(-0.64%) |
Sep 02, 2008 | 49.33 | 50.71 | 48.74 | 49.29 | 209,172 | +0.57(+1.17%) |
Aug 29, 2008 | 49.23 | 49.53 | 48.47 | 48.72 | 0 | -0.62(-1.26%) |
Aug 28, 2008 | 48.06 | 49.63 | 47.94 | 49.34 | 205,700 | +1.30(+2.71%) |
Aug 27, 2008 | 47.01 | 48.27 | 47.01 | 48.04 | 256,734 | +1.03(+2.19%) |
Aug 26, 2008 | 46.95 | 47.15 | 46.17 | 47.01 | 183,895 | -0.14(-0.31%) |
Aug 25, 2008 | 47.76 | 48.00 | 46.61 | 47.15 | 236,845 | -0.55(-1.16%) |
Aug 22, 2008 | 46.65 | 48.11 | 46.47 | 47.71 | 0 | +1.36(+2.93%) |
Aug 21, 2008 | 45.71 | 46.72 | 45.28 | 46.35 | 240,383 | +0.24(+0.51%) |
Aug 20, 2008 | 47.82 | 48.28 | 45.67 | 46.11 | 731,191 | -1.57(-3.30%) |
Aug 19, 2008 | 48.70 | 48.86 | 47.21 | 47.69 | 239,220 | -1.17(-2.39%) |
Aug 18, 2008 | 49.68 | 49.97 | 47.91 | 48.85 | 234,768 | -0.49(-0.99%) |
Aug 15, 2008 | 49.17 | 49.83 | 48.95 | 49.34 | 0 | +0.37(+0.76%) |
Aug 14, 2008 | 48.30 | 49.58 | 48.30 | 48.97 | 215,904 | +0.24(+0.50%) |
Aug 13, 2008 | 48.22 | 48.84 | 47.66 | 48.73 | 214,424 | +0.31(+0.64%) |
Aug 12, 2008 | 47.98 | 48.48 | 47.38 | 48.42 | 419,099 | +0.38(+0.79%) |
Aug 11, 2008 | 47.88 | 48.26 | 47.52 | 48.04 | 542,972 | -0.29(-0.60%) |
Aug 08, 2008 | 46.88 | 48.66 | 46.80 | 48.33 | 338,657 | +1.30(+2.77%) |
Aug 07, 2008 | 47.43 | 47.43 | 46.36 | 47.03 | 265,763 | -0.82(-1.72%) |
Aug 06, 2008 | 47.31 | 47.97 | 46.74 | 47.85 | 325,922 | +0.33(+0.68%) |
Aug 05, 2008 | 47.26 | 47.88 | 46.58 | 47.52 | 402,895 | +0.87(+1.86%) |
Aug 04, 2008 | 47.08 | 47.26 | 45.94 | 46.66 | 292,796 | -0.35(-0.75%) |