Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 24.00 | 27.06 | 24.00 | 25.74 | 3,500,310 | +1.28(+5.24%) |
Oct 30, 2008 | 23.19 | 25.22 | 23.02 | 24.46 | 3,747,949 | +1.64(+7.19%) |
Oct 29, 2008 | 23.71 | 25.60 | 22.44 | 22.82 | 5,387,150 | +0.91(+4.18%) |
Oct 28, 2008 | 19.40 | 22.06 | 18.20 | 21.90 | 3,311,117 | +2.91(+15.31%) |
Oct 27, 2008 | 19.28 | 20.50 | 18.73 | 19.00 | 3,182,886 | -0.62(-3.16%) |
Oct 24, 2008 | 18.52 | 20.21 | 17.95 | 19.62 | 2,838,640 | -0.70(-3.46%) |
Oct 23, 2008 | 20.52 | 20.92 | 18.90 | 20.32 | 4,086,214 | +0.07(+0.36%) |
Oct 22, 2008 | 24.35 | 24.35 | 19.21 | 20.25 | 4,769,813 | -4.98(-19.75%) |
Oct 21, 2008 | 24.21 | 26.45 | 23.78 | 25.23 | 2,944,430 | +1.02(+4.22%) |
Oct 20, 2008 | 25.38 | 25.56 | 22.88 | 24.21 | 3,212,028 | -0.81(-3.23%) |
Oct 17, 2008 | 23.37 | 27.12 | 22.72 | 25.02 | 0 | +0.73(+2.99%) |
Oct 16, 2008 | 24.40 | 25.12 | 22.69 | 24.29 | 3,817,281 | +0.25(+1.02%) |
Oct 15, 2008 | 27.72 | 27.87 | 23.74 | 24.04 | 3,115,846 | -4.32(-15.23%) |
Oct 14, 2008 | 31.74 | 31.74 | 27.11 | 28.36 | 3,272,675 | -2.35(-7.66%) |
Oct 13, 2008 | 30.65 | 31.19 | 28.71 | 30.72 | 2,112,714 | +1.59(+5.47%) |
Oct 10, 2008 | 25.54 | 30.92 | 23.11 | 29.12 | 4,865,699 | +2.17(+8.06%) |
Oct 09, 2008 | 26.47 | 29.25 | 26.45 | 26.95 | 4,068,660 | +0.23(+0.86%) |
Oct 08, 2008 | 24.75 | 27.56 | 24.00 | 26.72 | 4,327,685 | +1.03(+4.01%) |
Oct 07, 2008 | 27.67 | 28.80 | 25.35 | 25.69 | 2,882,883 | -1.33(-4.93%) |
Oct 06, 2008 | 27.91 | 28.52 | 24.98 | 27.03 | 3,267,757 | -2.07(-7.10%) |
Oct 03, 2008 | 30.81 | 31.97 | 28.85 | 29.09 | 0 | -1.14(-3.76%) |
Oct 02, 2008 | 32.53 | 32.53 | 28.23 | 30.23 | 5,780,971 | -3.50(-10.39%) |
Oct 01, 2008 | 34.49 | 34.60 | 32.84 | 33.73 | 1,992,318 | -1.07(-3.07%) |
Sep 30, 2008 | 34.29 | 38.57 | 32.77 | 34.80 | 3,037,795 | +1.32(+3.95%) |
Sep 29, 2008 | 36.80 | 36.80 | 32.02 | 33.48 | 3,975,687 | -3.97(-10.60%) |
Sep 26, 2008 | 38.10 | 38.10 | 36.41 | 37.45 | 0 | -1.40(-3.62%) |
Sep 25, 2008 | 39.03 | 39.46 | 37.74 | 38.85 | 1,231,581 | -0.06(-0.15%) |
Sep 24, 2008 | 40.09 | 40.57 | 38.42 | 38.91 | 1,220,752 | -1.18(-2.93%) |
Sep 23, 2008 | 41.04 | 41.81 | 39.16 | 40.08 | 1,340,046 | -1.05(-2.54%) |
Sep 22, 2008 | 40.91 | 42.77 | 40.84 | 41.13 | 1,430,396 | -0.29(-0.71%) |
Sep 19, 2008 | 42.26 | 45.73 | 40.25 | 41.42 | 0 | +0.73(+1.79%) |
Sep 18, 2008 | 39.00 | 41.59 | 38.29 | 40.70 | 3,128,699 | +2.24(+5.82%) |
Sep 17, 2008 | 40.43 | 41.02 | 38.30 | 38.46 | 1,964,752 | -2.59(-6.31%) |
Sep 16, 2008 | 38.58 | 41.11 | 37.63 | 41.05 | 2,573,263 | +1.49(+3.76%) |
Sep 15, 2008 | 40.69 | 41.51 | 39.10 | 39.56 | 1,455,477 | -2.43(-5.78%) |
Sep 12, 2008 | 40.16 | 42.12 | 39.50 | 41.99 | 0 | +1.50(+3.71%) |
Sep 11, 2008 | 39.06 | 40.93 | 38.02 | 40.48 | 1,600,292 | +1.00(+2.54%) |
Sep 10, 2008 | 39.75 | 40.11 | 38.44 | 39.48 | 2,857,892 | +0.02(+0.04%) |
Sep 09, 2008 | 43.20 | 43.20 | 39.02 | 39.46 | 3,476,360 | -3.74(-8.66%) |
Sep 08, 2008 | 45.19 | 45.92 | 41.46 | 43.20 | 2,443,747 | -0.86(-1.95%) |
Sep 05, 2008 | 43.18 | 44.34 | 42.13 | 44.06 | 0 | +0.43(+0.99%) |
Sep 04, 2008 | 44.92 | 45.30 | 42.04 | 43.63 | 3,033,194 | -2.19(-4.78%) |
Sep 03, 2008 | 48.51 | 48.66 | 44.96 | 45.82 | 2,372,497 | -2.27(-4.72%) |
Sep 02, 2008 | 50.28 | 50.33 | 47.54 | 48.09 | 1,448,444 | -2.25(-4.46%) |
Aug 29, 2008 | 50.03 | 51.04 | 49.70 | 50.33 | 0 | +0.11(+0.21%) |
Aug 28, 2008 | 50.51 | 50.51 | 49.01 | 50.23 | 1,719,879 | +0.07(+0.13%) |
Aug 27, 2008 | 49.87 | 50.79 | 49.77 | 50.16 | 1,169,967 | +0.54(+1.09%) |
Aug 26, 2008 | 49.74 | 49.74 | 48.59 | 49.62 | 1,129,614 | +0.46(+0.93%) |
Aug 25, 2008 | 49.30 | 49.69 | 48.72 | 49.17 | 869,943 | -0.29(-0.59%) |
Aug 22, 2008 | 49.37 | 49.89 | 48.85 | 49.46 | 0 | +0.30(+0.61%) |
Aug 21, 2008 | 49.40 | 50.93 | 48.73 | 49.16 | 2,594,908 | -0.73(-1.46%) |
Aug 20, 2008 | 49.05 | 50.16 | 48.62 | 49.89 | 1,564,863 | +1.14(+2.35%) |
Aug 19, 2008 | 48.90 | 49.09 | 48.12 | 48.74 | 1,050,058 | -0.51(-1.04%) |
Aug 18, 2008 | 49.22 | 50.37 | 48.83 | 49.26 | 1,795,933 | +0.42(+0.85%) |
Aug 15, 2008 | 49.02 | 49.71 | 48.53 | 48.84 | 0 | -0.83(-1.68%) |
Aug 14, 2008 | 47.21 | 50.15 | 47.21 | 49.67 | 2,439,675 | +2.07(+4.34%) |
Aug 13, 2008 | 45.48 | 47.88 | 43.71 | 47.61 | 2,430,330 | +1.09(+2.34%) |
Aug 12, 2008 | 46.41 | 47.18 | 46.05 | 46.52 | 1,283,570 | -0.20(-0.44%) |
Aug 11, 2008 | 47.21 | 48.12 | 46.00 | 46.72 | 2,213,999 | -0.65(-1.38%) |
Aug 08, 2008 | 45.41 | 48.13 | 44.47 | 47.38 | 2,412,812 | +1.72(+3.77%) |
Aug 07, 2008 | 46.86 | 47.47 | 45.36 | 45.65 | 1,914,500 | -1.81(-3.82%) |
Aug 06, 2008 | 44.61 | 47.51 | 44.23 | 47.47 | 2,287,019 | +2.86(+6.41%) |
Aug 05, 2008 | 44.74 | 45.14 | 44.03 | 44.61 | 2,944,467 | -0.38(-0.85%) |
Aug 04, 2008 | 47.70 | 47.78 | 44.64 | 44.99 | 2,113,498 | -3.05(-6.34%) |