Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 42.74 | 46.85 | 40.97 | 44.27 | 194,468 | +1.46(+3.41%) |
Oct 30, 2008 | 44.39 | 45.00 | 41.44 | 42.81 | 162,136 | +0.14(+0.33%) |
Oct 29, 2008 | 38.79 | 44.92 | 38.79 | 42.67 | 285,654 | +2.59(+6.46%) |
Oct 28, 2008 | 35.50 | 40.97 | 35.26 | 40.08 | 284,225 | +5.25(+15.07%) |
Oct 27, 2008 | 36.57 | 38.45 | 34.74 | 34.83 | 142,965 | -2.55(-6.82%) |
Oct 24, 2008 | 34.58 | 38.07 | 33.00 | 37.38 | 211,846 | -0.74(-1.94%) |
Oct 23, 2008 | 40.05 | 40.99 | 35.27 | 38.12 | 208,832 | -2.27(-5.62%) |
Oct 22, 2008 | 41.85 | 44.49 | 39.42 | 40.39 | 145,273 | -1.81(-4.29%) |
Oct 21, 2008 | 41.74 | 43.59 | 41.00 | 42.20 | 73,872 | -0.15(-0.35%) |
Oct 20, 2008 | 41.39 | 42.64 | 41.08 | 42.35 | 106,936 | +2.04(+5.06%) |
Oct 17, 2008 | 39.80 | 44.17 | 36.88 | 40.31 | 223,355 | -0.31(-0.76%) |
Oct 16, 2008 | 40.12 | 41.91 | 39.12 | 40.62 | 200,210 | +0.68(+1.70%) |
Oct 15, 2008 | 42.97 | 43.13 | 39.90 | 39.94 | 188,461 | -4.07(-9.25%) |
Oct 14, 2008 | 48.63 | 48.69 | 43.30 | 44.01 | 143,806 | -2.99(-6.36%) |
Oct 13, 2008 | 44.96 | 47.54 | 44.27 | 47.00 | 233,067 | +4.03(+9.38%) |
Oct 10, 2008 | 36.35 | 45.56 | 33.51 | 42.97 | 415,601 | +5.91(+15.95%) |
Oct 09, 2008 | 38.33 | 39.61 | 36.80 | 37.06 | 160,312 | -0.68(-1.80%) |
Oct 08, 2008 | 38.83 | 42.03 | 33.14 | 37.74 | 522,776 | -1.67(-4.24%) |
Oct 07, 2008 | 45.95 | 45.95 | 38.91 | 39.41 | 350,422 | -4.47(-10.19%) |
Oct 06, 2008 | 46.07 | 47.23 | 43.15 | 43.88 | 473,677 | -4.32(-8.96%) |
Oct 03, 2008 | 48.50 | 49.54 | 48.07 | 48.20 | 218,204 | -0.33(-0.68%) |
Oct 02, 2008 | 49.29 | 49.29 | 46.56 | 48.53 | 221,229 | -0.04(-0.08%) |
Oct 01, 2008 | 47.97 | 49.61 | 47.79 | 48.57 | 115,544 | +0.29(+0.60%) |
Sep 30, 2008 | 47.34 | 48.70 | 47.02 | 48.28 | 147,249 | +2.08(+4.50%) |
Sep 29, 2008 | 48.33 | 50.49 | 46.08 | 46.20 | 249,683 | -1.94(-4.03%) |
Sep 26, 2008 | 46.40 | 49.46 | 46.26 | 48.14 | 183,624 | +1.79(+3.86%) |
Sep 25, 2008 | 46.54 | 48.11 | 46.09 | 46.35 | 191,286 | +0.16(+0.35%) |
Sep 24, 2008 | 46.45 | 47.17 | 45.50 | 46.19 | 113,459 | -0.25(-0.54%) |
Sep 23, 2008 | 49.78 | 49.80 | 46.16 | 46.44 | 102,297 | -3.21(-6.47%) |
Sep 22, 2008 | 49.30 | 50.73 | 48.60 | 49.65 | 114,187 | +0.27(+0.55%) |
Sep 19, 2008 | 51.44 | 53.24 | 47.25 | 49.38 | 356,982 | +0.27(+0.55%) |
Sep 18, 2008 | 47.28 | 50.56 | 46.61 | 49.11 | 397,901 | +2.65(+5.70%) |
Sep 17, 2008 | 47.52 | 49.04 | 46.46 | 46.46 | 124,314 | -1.66(-3.45%) |
Sep 16, 2008 | 46.13 | 49.09 | 44.83 | 48.12 | 120,707 | +1.56(+3.35%) |
Sep 15, 2008 | 48.62 | 48.66 | 46.00 | 46.56 | 114,995 | -2.44(-4.98%) |
Sep 12, 2008 | 48.40 | 49.94 | 46.54 | 49.00 | 142,829 | +1.20(+2.51%) |
Sep 11, 2008 | 45.16 | 48.40 | 45.02 | 47.80 | 189,072 | +2.28(+5.01%) |
Sep 10, 2008 | 44.07 | 45.74 | 43.85 | 45.52 | 179,091 | +1.73(+3.95%) |
Sep 09, 2008 | 44.91 | 44.91 | 43.62 | 43.79 | 127,783 | -1.38(-3.06%) |
Sep 08, 2008 | 46.21 | 47.78 | 43.57 | 45.17 | 186,080 | -0.32(-0.70%) |
Sep 05, 2008 | 44.88 | 45.74 | 43.77 | 45.49 | 157,126 | +0.13(+0.29%) |
Sep 04, 2008 | 46.62 | 47.10 | 45.26 | 45.36 | 245,103 | -1.27(-2.72%) |
Sep 03, 2008 | 45.35 | 46.65 | 45.22 | 46.63 | 170,649 | +1.09(+2.39%) |
Sep 02, 2008 | 45.05 | 46.02 | 44.82 | 45.54 | 249,803 | +0.84(+1.88%) |
Aug 29, 2008 | 44.55 | 45.27 | 44.24 | 44.70 | 196,107 | +0.21(+0.47%) |
Aug 28, 2008 | 43.29 | 44.82 | 43.26 | 44.49 | 318,116 | +1.29(+2.99%) |
Aug 27, 2008 | 44.00 | 44.81 | 42.60 | 43.20 | 142,834 | -0.95(-2.15%) |
Aug 26, 2008 | 43.51 | 44.52 | 43.44 | 44.15 | 153,554 | +0.36(+0.82%) |
Aug 25, 2008 | 44.23 | 44.72 | 43.20 | 43.79 | 130,979 | -0.59(-1.33%) |
Aug 22, 2008 | 45.27 | 45.31 | 43.10 | 44.38 | 313,228 | -1.60(-3.48%) |
Aug 21, 2008 | 45.05 | 46.60 | 45.05 | 45.98 | 57,302 | -0.33(-0.71%) |
Aug 20, 2008 | 46.54 | 47.31 | 45.06 | 46.31 | 102,235 | -0.52(-1.11%) |
Aug 19, 2008 | 48.23 | 49.42 | 45.71 | 46.83 | 228,843 | -1.90(-3.90%) |
Aug 18, 2008 | 49.64 | 50.05 | 48.19 | 48.73 | 212,981 | -0.36(-0.73%) |
Aug 15, 2008 | 45.83 | 49.25 | 45.57 | 49.09 | 511,008 | +3.74(+8.25%) |
Aug 14, 2008 | 44.59 | 45.48 | 44.51 | 45.35 | 332,167 | +1.50(+3.42%) |
Aug 13, 2008 | 46.30 | 46.45 | 43.67 | 43.85 | 458,943 | -0.20(-0.45%) |
Aug 12, 2008 | 44.11 | 45.93 | 42.72 | 44.05 | 172,046 | -1.45(-3.19%) |
Aug 11, 2008 | 46.07 | 46.68 | 44.02 | 45.50 | 233,091 | -1.38(-2.94%) |
Aug 08, 2008 | 44.61 | 47.49 | 43.65 | 46.88 | 284,083 | +2.13(+4.76%) |
Aug 07, 2008 | 43.91 | 46.00 | 43.03 | 44.75 | 119,162 | +0.27(+0.61%) |
Aug 06, 2008 | 44.50 | 45.00 | 43.64 | 44.48 | 135,542 | -0.06(-0.13%) |
Aug 05, 2008 | 42.01 | 45.54 | 41.56 | 44.54 | 281,215 | +1.90(+4.46%) |
Aug 04, 2008 | 46.89 | 47.94 | 42.22 | 42.64 | 372,769 | -3.44(-7.47%) |