Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 33.56 | 34.44 | 33.35 | 34.09 | 95,628 | +0.27(+0.78%) |
Oct 30, 2008 | 33.61 | 34.17 | 33.28 | 33.83 | 102,033 | +0.90(+2.72%) |
Oct 29, 2008 | 33.28 | 34.23 | 32.83 | 32.93 | 74,454 | -0.35(-1.04%) |
Oct 28, 2008 | 30.79 | 33.28 | 30.33 | 33.28 | 54,179 | +3.12(+10.34%) |
Oct 27, 2008 | 30.88 | 31.61 | 30.16 | 30.16 | 59,917 | -0.91(-2.94%) |
Oct 24, 2008 | 28.63 | 31.87 | 27.77 | 31.08 | 174,835 | -0.54(-1.71%) |
Oct 23, 2008 | 31.87 | 32.44 | 30.40 | 31.61 | 121,464 | -0.43(-1.34%) |
Oct 22, 2008 | 32.91 | 33.13 | 31.21 | 32.04 | 47,396 | -1.38(-4.13%) |
Oct 21, 2008 | 34.46 | 34.81 | 33.38 | 33.42 | 64,770 | -1.87(-5.31%) |
Oct 20, 2008 | 34.51 | 35.30 | 33.83 | 35.30 | 224,132 | +1.08(+3.15%) |
Oct 17, 2008 | 33.53 | 35.77 | 33.53 | 34.22 | 117,810 | +0.16(+0.46%) |
Oct 16, 2008 | 32.68 | 34.21 | 31.22 | 34.06 | 114,943 | +1.23(+3.73%) |
Oct 15, 2008 | 35.09 | 35.16 | 32.81 | 32.84 | 127,580 | -2.78(-7.80%) |
Oct 14, 2008 | 38.47 | 39.65 | 35.11 | 35.62 | 96,814 | -1.44(-3.90%) |
Oct 13, 2008 | 34.38 | 37.06 | 34.38 | 37.06 | 67,901 | +3.75(+11.25%) |
Oct 10, 2008 | 32.51 | 34.49 | 31.42 | 33.32 | 197,249 | -0.14(-0.41%) |
Oct 09, 2008 | 35.31 | 35.78 | 33.21 | 33.45 | 119,717 | -1.20(-3.46%) |
Oct 08, 2008 | 33.87 | 36.07 | 33.71 | 34.65 | 276,455 | -0.16(-0.47%) |
Oct 07, 2008 | 37.23 | 38.02 | 34.81 | 34.81 | 75,100 | -2.38(-6.39%) |
Oct 06, 2008 | 37.69 | 37.75 | 35.34 | 37.19 | 135,224 | -1.40(-3.62%) |
Oct 03, 2008 | 39.55 | 40.60 | 38.56 | 38.59 | 0 | -0.48(-1.24%) |
Oct 02, 2008 | 40.99 | 40.99 | 38.97 | 39.07 | 55,314 | -1.87(-4.58%) |
Oct 01, 2008 | 41.32 | 41.63 | 40.52 | 40.95 | 115,945 | -0.68(-1.63%) |
Sep 30, 2008 | 40.32 | 41.93 | 40.12 | 41.63 | 158,160 | +1.62(+4.04%) |
Sep 29, 2008 | 43.32 | 43.32 | 39.31 | 40.01 | 171,804 | -3.62(-8.30%) |
Sep 26, 2008 | 42.72 | 43.68 | 42.69 | 43.63 | 0 | -0.16(-0.38%) |
Sep 25, 2008 | 42.94 | 44.30 | 42.84 | 43.79 | 45,314 | +0.72(+1.68%) |
Sep 24, 2008 | 42.72 | 43.45 | 42.72 | 43.07 | 59,031 | +0.22(+0.51%) |
Sep 23, 2008 | 43.23 | 44.08 | 42.80 | 42.85 | 83,213 | -0.40(-0.93%) |
Sep 22, 2008 | 44.67 | 44.77 | 43.23 | 43.25 | 48,821 | -1.60(-3.57%) |
Sep 19, 2008 | 44.08 | 46.39 | 41.10 | 44.85 | 0 | +1.33(+3.07%) |
Sep 18, 2008 | 42.29 | 43.65 | 41.35 | 43.52 | 105,031 | +1.54(+3.66%) |
Sep 17, 2008 | 43.04 | 43.70 | 41.98 | 41.98 | 189,690 | -1.99(-4.54%) |
Sep 16, 2008 | 43.18 | 44.45 | 41.60 | 43.98 | 157,076 | +0.16(+0.35%) |
Sep 15, 2008 | 43.52 | 45.04 | 43.52 | 43.82 | 181,870 | -1.60(-3.52%) |
Sep 12, 2008 | 44.82 | 45.58 | 44.70 | 45.42 | 65,214 | -0.06(-0.14%) |
Sep 11, 2008 | 44.16 | 45.52 | 44.16 | 45.48 | 97,035 | +0.56(+1.24%) |
Sep 10, 2008 | 45.05 | 45.33 | 44.76 | 44.93 | 126,654 | +0.35(+0.78%) |
Sep 09, 2008 | 45.41 | 46.05 | 44.58 | 44.58 | 93,784 | -1.06(-2.32%) |
Sep 08, 2008 | 46.97 | 46.97 | 44.83 | 45.64 | 517,412 | +0.19(+0.42%) |
Sep 05, 2008 | 45.14 | 45.68 | 44.73 | 45.45 | 0 | -0.05(-0.10%) |
Sep 04, 2008 | 46.61 | 46.67 | 45.49 | 45.49 | 70,019 | -1.56(-3.32%) |
Sep 03, 2008 | 47.64 | 47.68 | 46.77 | 47.06 | 158,946 | -0.76(-1.59%) |
Sep 02, 2008 | 49.46 | 49.46 | 47.68 | 47.82 | 194,261 | -0.69(-1.43%) |
Aug 29, 2008 | 48.99 | 49.08 | 48.32 | 48.51 | 0 | -1.09(-2.19%) |
Aug 28, 2008 | 49.35 | 49.73 | 49.35 | 49.60 | 111,405 | +0.43(+0.87%) |
Aug 27, 2008 | 48.65 | 49.50 | 48.65 | 49.17 | 89,457 | +0.36(+0.73%) |
Aug 26, 2008 | 48.94 | 49.09 | 48.49 | 48.81 | 71,511 | -0.20(-0.41%) |
Aug 25, 2008 | 49.53 | 49.71 | 48.91 | 49.01 | 65,028 | -0.85(-1.71%) |
Aug 22, 2008 | 49.58 | 49.97 | 49.57 | 49.86 | 84,852 | +0.68(+1.38%) |
Aug 21, 2008 | 48.91 | 49.28 | 48.69 | 49.19 | 82,952 | -0.11(-0.22%) |
Aug 20, 2008 | 49.46 | 49.72 | 49.02 | 49.30 | 112,196 | +0.13(+0.26%) |
Aug 19, 2008 | 49.58 | 49.78 | 48.95 | 49.17 | 75,299 | -0.61(-1.23%) |
Aug 18, 2008 | 50.38 | 50.66 | 49.50 | 49.78 | 101,307 | -0.73(-1.45%) |
Aug 15, 2008 | 50.70 | 50.81 | 50.26 | 50.51 | 0 | -0.03(-0.05%) |
Aug 14, 2008 | 49.89 | 50.72 | 49.89 | 50.54 | 52,657 | +0.39(+0.78%) |
Aug 13, 2008 | 50.05 | 50.44 | 49.68 | 50.15 | 75,578 | -0.05(-0.11%) |
Aug 12, 2008 | 50.28 | 50.42 | 49.98 | 50.20 | 85,179 | +0.04(+0.07%) |
Aug 11, 2008 | 49.95 | 50.75 | 49.69 | 50.16 | 166,892 | +0.34(+0.68%) |
Aug 08, 2008 | 48.74 | 49.95 | 48.64 | 49.83 | 240,006 | +1.04(+2.14%) |
Aug 07, 2008 | 48.36 | 49.33 | 48.30 | 48.78 | 48,577 | -0.06(-0.13%) |
Aug 06, 2008 | 48.10 | 49.00 | 47.89 | 48.85 | 58,402 | +0.69(+1.42%) |
Aug 05, 2008 | 47.23 | 48.20 | 46.88 | 48.16 | 129,097 | +1.28(+2.73%) |
Aug 04, 2008 | 47.12 | 47.28 | 46.81 | 46.88 | 106,696 | -0.22(-0.47%) |