Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 33.75 | 35.99 | 33.13 | 35.44 | 981,895 | +1.18(+3.44%) |
Oct 30, 2008 | 32.25 | 35.00 | 32.25 | 34.26 | 1,398,334 | +3.01(+9.63%) |
Oct 29, 2008 | 31.03 | 34.51 | 30.50 | 31.25 | 1,515,257 | +0.25(+0.81%) |
Oct 28, 2008 | 29.04 | 31.60 | 27.15 | 31.00 | 1,374,714 | +2.80(+9.93%) |
Oct 27, 2008 | 29.57 | 30.50 | 27.60 | 28.20 | 868,625 | -2.11(-6.96%) |
Oct 24, 2008 | 27.72 | 30.73 | 26.60 | 30.31 | 1,061,673 | +0.50(+1.68%) |
Oct 23, 2008 | 28.56 | 31.50 | 28.33 | 29.81 | 1,191,392 | +0.83(+2.86%) |
Oct 22, 2008 | 31.42 | 31.42 | 28.60 | 28.98 | 1,220,328 | -3.55(-10.91%) |
Oct 21, 2008 | 35.32 | 35.32 | 32.45 | 32.53 | 1,281,906 | -2.99(-8.42%) |
Oct 20, 2008 | 31.08 | 35.90 | 31.02 | 35.52 | 2,623,537 | +4.90(+16.00%) |
Oct 17, 2008 | 28.52 | 31.74 | 28.09 | 30.62 | 0 | +1.06(+3.59%) |
Oct 16, 2008 | 28.04 | 29.56 | 25.83 | 29.56 | 2,036,940 | +1.97(+7.14%) |
Oct 15, 2008 | 29.62 | 30.40 | 26.94 | 27.59 | 985,871 | -3.49(-11.23%) |
Oct 14, 2008 | 32.57 | 37.09 | 29.76 | 31.08 | 2,104,566 | +0.14(+0.45%) |
Oct 13, 2008 | 27.36 | 30.98 | 27.07 | 30.94 | 757,273 | +5.19(+20.16%) |
Oct 10, 2008 | 27.16 | 28.81 | 23.84 | 25.75 | 2,774,481 | -3.07(-10.65%) |
Oct 09, 2008 | 31.21 | 35.17 | 27.89 | 28.82 | 1,808,739 | -2.34(-7.51%) |
Oct 08, 2008 | 29.99 | 32.00 | 28.50 | 31.16 | 2,237,036 | -0.50(-1.58%) |
Oct 07, 2008 | 34.00 | 36.14 | 31.29 | 31.66 | 1,893,459 | -2.76(-8.02%) |
Oct 06, 2008 | 36.25 | 36.28 | 30.71 | 34.42 | 2,270,789 | -3.84(-10.04%) |
Oct 03, 2008 | 38.73 | 41.39 | 37.50 | 38.26 | 0 | -1.94(-4.83%) |
Oct 02, 2008 | 42.75 | 42.75 | 40.00 | 40.20 | 817,721 | -2.70(-6.29%) |
Oct 01, 2008 | 40.89 | 43.66 | 40.89 | 42.90 | 839,297 | +0.30(+0.70%) |
Sep 30, 2008 | 42.50 | 44.00 | 42.50 | 42.60 | 726,287 | +0.85(+2.04%) |
Sep 29, 2008 | 43.23 | 44.11 | 40.00 | 41.75 | 1,129,315 | -3.15(-7.02%) |
Sep 26, 2008 | 43.84 | 45.23 | 43.52 | 44.90 | 0 | -0.24(-0.53%) |
Sep 25, 2008 | 43.66 | 45.64 | 43.57 | 45.14 | 627,955 | +1.56(+3.58%) |
Sep 24, 2008 | 45.25 | 45.61 | 43.44 | 43.58 | 652,179 | -0.70(-1.58%) |
Sep 23, 2008 | 44.22 | 45.87 | 42.98 | 44.28 | 981,758 | -0.37(-0.83%) |
Sep 22, 2008 | 43.22 | 46.75 | 43.22 | 44.65 | 1,259,337 | -0.41(-0.91%) |
Sep 19, 2008 | 46.04 | 46.04 | 43.38 | 45.06 | 0 | +0.71(+1.60%) |
Sep 18, 2008 | 44.99 | 47.58 | 42.11 | 44.35 | 1,870,325 | +0.26(+0.59%) |
Sep 17, 2008 | 42.95 | 45.87 | 41.68 | 44.09 | 1,439,137 | +0.95(+2.20%) |
Sep 16, 2008 | 42.03 | 43.84 | 41.74 | 43.14 | 1,376,892 | +0.11(+0.26%) |
Sep 15, 2008 | 43.43 | 45.20 | 41.42 | 43.03 | 1,495,225 | -1.07(-2.43%) |
Sep 12, 2008 | 42.84 | 44.65 | 42.35 | 44.10 | 0 | +1.29(+3.01%) |
Sep 11, 2008 | 41.92 | 43.23 | 40.85 | 42.81 | 1,141,343 | +0.36(+0.85%) |
Sep 10, 2008 | 41.24 | 43.05 | 40.88 | 42.45 | 1,022,010 | +1.56(+3.82%) |
Sep 09, 2008 | 41.37 | 43.00 | 40.82 | 40.89 | 1,064,371 | -2.25(-5.22%) |
Sep 08, 2008 | 44.25 | 45.60 | 42.95 | 43.14 | 662,610 | -0.87(-1.98%) |
Sep 05, 2008 | 43.89 | 44.77 | 42.75 | 44.01 | 0 | -0.53(-1.19%) |
Sep 04, 2008 | 46.04 | 46.53 | 43.85 | 44.54 | 616,480 | -1.50(-3.26%) |
Sep 03, 2008 | 45.41 | 47.55 | 45.15 | 46.04 | 722,299 | -1.21(-2.56%) |
Sep 02, 2008 | 50.01 | 50.01 | 46.88 | 47.25 | 716,504 | -4.02(-7.84%) |
Aug 29, 2008 | 52.26 | 52.32 | 50.75 | 51.27 | 0 | -0.66(-1.27%) |
Aug 28, 2008 | 52.91 | 52.91 | 51.15 | 51.93 | 350,769 | -0.22(-0.42%) |
Aug 27, 2008 | 52.04 | 52.98 | 51.05 | 52.15 | 399,576 | +0.60(+1.16%) |
Aug 26, 2008 | 48.93 | 51.84 | 48.93 | 51.55 | 356,062 | +1.16(+2.30%) |
Aug 25, 2008 | 50.56 | 51.52 | 49.89 | 50.39 | 490,096 | -0.84(-1.64%) |
Aug 22, 2008 | 52.07 | 52.07 | 50.63 | 51.23 | 0 | -0.90(-1.73%) |
Aug 21, 2008 | 49.94 | 52.67 | 49.90 | 52.13 | 747,739 | +2.60(+5.25%) |
Aug 20, 2008 | 47.46 | 49.83 | 47.18 | 49.53 | 586,641 | +2.53(+5.38%) |
Aug 19, 2008 | 46.02 | 47.68 | 44.83 | 47.00 | 617,345 | +0.98(+2.13%) |
Aug 18, 2008 | 46.33 | 46.41 | 43.17 | 46.02 | 667,802 | +0.67(+1.48%) |
Aug 15, 2008 | 45.64 | 45.95 | 44.74 | 45.35 | 0 | -0.70(-1.52%) |
Aug 14, 2008 | 46.28 | 46.86 | 45.65 | 46.05 | 480,409 | -0.58(-1.24%) |
Aug 13, 2008 | 44.90 | 46.63 | 44.26 | 46.63 | 676,891 | +1.22(+2.69%) |
Aug 12, 2008 | 45.06 | 45.81 | 44.24 | 45.41 | 671,398 | +0.86(+1.93%) |
Aug 11, 2008 | 44.70 | 45.70 | 43.50 | 44.55 | 441,482 | -0.55(-1.22%) |
Aug 08, 2008 | 45.44 | 45.50 | 44.28 | 45.10 | 477,516 | -1.11(-2.40%) |
Aug 07, 2008 | 46.75 | 46.99 | 45.96 | 46.21 | 659,419 | -0.56(-1.20%) |
Aug 06, 2008 | 46.12 | 48.01 | 46.12 | 46.77 | 678,899 | +0.16(+0.34%) |
Aug 05, 2008 | 47.72 | 47.72 | 45.84 | 46.61 | 746,805 | -1.10(-2.31%) |
Aug 04, 2008 | 49.89 | 50.75 | 47.20 | 47.71 | 292,533 | -2.06(-4.14%) |