Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 30.95 | 31.50 | 29.08 | 31.00 | 2,626,358 | -0.17(-0.55%) |
Oct 30, 2008 | 29.87 | 31.80 | 28.62 | 31.17 | 3,555,873 | +2.95(+10.45%) |
Oct 29, 2008 | 26.80 | 29.20 | 26.71 | 28.22 | 3,436,159 | +1.16(+4.29%) |
Oct 28, 2008 | 24.30 | 27.14 | 23.67 | 27.06 | 2,967,050 | +3.88(+16.74%) |
Oct 27, 2008 | 21.88 | 24.50 | 21.11 | 23.18 | 2,409,995 | +1.05(+4.74%) |
Oct 24, 2008 | 18.38 | 23.21 | 18.30 | 22.13 | 3,290,681 | +1.69(+8.27%) |
Oct 23, 2008 | 20.29 | 20.74 | 19.17 | 20.44 | 2,818,283 | +0.38(+1.89%) |
Oct 22, 2008 | 21.50 | 21.55 | 19.12 | 20.06 | 7,833,739 | +1.33(+7.10%) |
Oct 21, 2008 | 19.92 | 20.99 | 18.65 | 18.73 | 2,153,392 | -1.91(-9.25%) |
Oct 20, 2008 | 21.59 | 21.86 | 19.30 | 20.64 | 1,806,588 | -0.05(-0.24%) |
Oct 17, 2008 | 20.03 | 21.67 | 19.39 | 20.69 | 1,545,897 | +0.80(+4.02%) |
Oct 16, 2008 | 20.00 | 20.75 | 18.55 | 19.89 | 1,390,115 | -0.08(-0.40%) |
Oct 15, 2008 | 20.87 | 21.30 | 19.56 | 19.97 | 1,882,219 | -1.36(-6.38%) |
Oct 14, 2008 | 24.65 | 25.49 | 21.30 | 21.33 | 1,652,132 | -2.67(-11.13%) |
Oct 13, 2008 | 23.49 | 24.43 | 22.10 | 24.00 | 1,505,846 | +2.97(+14.12%) |
Oct 10, 2008 | 19.01 | 22.38 | 18.74 | 21.03 | 3,404,373 | +0.58(+2.84%) |
Oct 09, 2008 | 21.40 | 21.50 | 19.42 | 20.45 | 1,615,725 | +0.04(+0.20%) |
Oct 08, 2008 | 19.98 | 21.96 | 18.50 | 20.41 | 3,507,090 | -0.40(-1.92%) |
Oct 07, 2008 | 21.76 | 23.64 | 20.31 | 20.81 | 2,642,823 | -0.84(-3.88%) |
Oct 06, 2008 | 20.98 | 21.98 | 20.57 | 21.65 | 2,897,620 | -0.92(-4.08%) |
Oct 03, 2008 | 25.00 | 25.00 | 22.57 | 22.57 | 2,945,494 | -1.55(-6.43%) |
Oct 02, 2008 | 25.09 | 25.80 | 24.07 | 24.12 | 1,976,490 | -1.71(-6.62%) |
Oct 01, 2008 | 26.26 | 27.13 | 25.60 | 25.83 | 1,098,702 | -0.81(-3.04%) |
Sep 30, 2008 | 25.71 | 26.71 | 25.70 | 26.64 | 1,299,702 | +0.64(+2.46%) |
Sep 29, 2008 | 28.26 | 28.46 | 23.68 | 26.00 | 2,834,212 | -3.04(-10.47%) |
Sep 26, 2008 | 29.56 | 30.50 | 27.81 | 29.04 | 0 | -1.86(-6.02%) |
Sep 25, 2008 | 29.00 | 31.08 | 28.07 | 30.90 | 1,658,725 | +1.93(+6.66%) |
Sep 24, 2008 | 29.00 | 31.43 | 28.66 | 28.97 | 1,494,864 | +0.19(+0.66%) |
Sep 23, 2008 | 28.77 | 30.12 | 28.30 | 28.78 | 2,200,285 | +0.20(+0.70%) |
Sep 22, 2008 | 30.05 | 30.07 | 28.03 | 28.58 | 2,203,723 | -1.54(-5.11%) |
Sep 19, 2008 | 29.56 | 30.99 | 26.42 | 30.12 | 0 | +2.36(+8.50%) |
Sep 18, 2008 | 28.30 | 28.35 | 22.67 | 27.76 | 5,644,311 | -0.16(-0.57%) |
Sep 17, 2008 | 31.79 | 31.79 | 26.28 | 27.92 | 5,230,955 | -4.06(-12.70%) |
Sep 16, 2008 | 31.99 | 32.20 | 29.50 | 31.98 | 3,545,948 | -1.69(-5.02%) |
Sep 15, 2008 | 34.02 | 35.93 | 32.00 | 33.67 | 2,025,549 | -2.27(-6.32%) |
Sep 12, 2008 | 34.19 | 35.99 | 33.15 | 35.94 | 1,528,263 | +1.69(+4.93%) |
Sep 11, 2008 | 32.93 | 34.98 | 32.40 | 34.25 | 1,716,405 | +0.30(+0.88%) |
Sep 10, 2008 | 32.48 | 34.20 | 32.45 | 33.95 | 1,544,755 | +1.48(+4.56%) |
Sep 09, 2008 | 35.07 | 36.30 | 31.51 | 32.47 | 2,191,236 | -2.44(-6.99%) |
Sep 08, 2008 | 36.61 | 37.12 | 33.25 | 34.91 | 1,830,767 | -1.26(-3.48%) |
Sep 05, 2008 | 35.11 | 36.41 | 34.56 | 36.17 | 0 | +0.64(+1.80%) |
Sep 04, 2008 | 38.82 | 38.82 | 35.24 | 35.53 | 2,439,925 | -3.40(-8.73%) |
Sep 03, 2008 | 38.12 | 39.75 | 37.00 | 38.93 | 2,288,938 | +0.41(+1.06%) |
Sep 02, 2008 | 40.01 | 40.26 | 37.56 | 38.52 | 1,625,445 | -1.18(-2.97%) |
Aug 29, 2008 | 39.35 | 40.06 | 38.59 | 39.70 | 911,032 | +0.13(+0.33%) |
Aug 28, 2008 | 38.85 | 39.90 | 38.23 | 39.57 | 1,209,311 | +1.08(+2.81%) |
Aug 27, 2008 | 36.71 | 38.91 | 36.66 | 38.49 | 2,131,565 | +1.51(+4.08%) |
Aug 26, 2008 | 37.94 | 38.85 | 36.58 | 36.98 | 1,378,831 | -0.97(-2.56%) |
Aug 25, 2008 | 38.99 | 39.45 | 37.75 | 37.95 | 1,374,384 | -0.98(-2.52%) |
Aug 22, 2008 | 39.65 | 40.09 | 38.70 | 38.93 | 1,460,457 | +0.19(+0.49%) |
Aug 21, 2008 | 37.25 | 39.34 | 37.25 | 38.74 | 1,709,670 | +0.73(+1.92%) |
Aug 20, 2008 | 40.00 | 40.11 | 37.70 | 38.01 | 2,216,591 | -1.80(-4.52%) |
Aug 19, 2008 | 41.10 | 41.22 | 39.10 | 39.81 | 1,622,975 | -1.89(-4.53%) |
Aug 18, 2008 | 39.70 | 41.86 | 38.54 | 41.70 | 2,407,712 | +1.87(+4.69%) |
Aug 15, 2008 | 35.93 | 41.00 | 35.93 | 39.83 | 5,048,189 | +3.45(+9.48%) |
Aug 14, 2008 | 36.29 | 36.50 | 35.22 | 36.38 | 997,889 | +0.35(+0.97%) |
Aug 13, 2008 | 35.25 | 36.32 | 33.72 | 36.03 | 1,523,976 | +1.14(+3.27%) |
Aug 12, 2008 | 35.48 | 36.24 | 34.70 | 34.89 | 2,270,224 | -0.87(-2.43%) |
Aug 11, 2008 | 37.00 | 37.24 | 35.38 | 35.76 | 1,824,756 | -1.15(-3.12%) |
Aug 08, 2008 | 35.20 | 37.00 | 34.47 | 36.91 | 1,828,372 | +2.23(+6.43%) |
Aug 07, 2008 | 34.62 | 36.39 | 34.00 | 34.68 | 2,292,638 | -1.51(-4.17%) |
Aug 06, 2008 | 34.99 | 36.45 | 33.89 | 36.19 | 1,942,654 | +1.79(+5.20%) |
Aug 05, 2008 | 34.42 | 35.19 | 33.35 | 34.40 | 1,794,811 | +0.05(+0.15%) |
Aug 04, 2008 | 36.02 | 36.02 | 33.60 | 34.35 | 1,388,400 | -0.96(-2.72%) |