Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 24.05 | 27.11 | 24.05 | 25.79 | 3,494,192 | +1.28(+5.24%) |
Oct 30, 2008 | 23.24 | 25.26 | 23.06 | 24.50 | 3,741,398 | +1.64(+7.19%) |
Oct 29, 2008 | 23.75 | 25.65 | 22.48 | 22.86 | 5,377,734 | +0.92(+4.18%) |
Oct 28, 2008 | 19.43 | 22.10 | 18.23 | 21.94 | 3,305,330 | +2.91(+15.31%) |
Oct 27, 2008 | 19.32 | 20.54 | 18.76 | 19.03 | 3,177,323 | -0.62(-3.16%) |
Oct 24, 2008 | 18.56 | 20.25 | 17.98 | 19.65 | 2,833,679 | -0.70(-3.46%) |
Oct 23, 2008 | 20.56 | 20.96 | 18.93 | 20.36 | 4,079,072 | +0.07(+0.36%) |
Oct 22, 2008 | 24.39 | 24.39 | 19.24 | 20.28 | 4,761,476 | -4.99(-19.75%) |
Oct 21, 2008 | 24.25 | 26.50 | 23.82 | 25.27 | 2,939,284 | +1.02(+4.22%) |
Oct 20, 2008 | 25.43 | 25.60 | 22.92 | 24.25 | 3,206,414 | -0.81(-3.23%) |
Oct 17, 2008 | 23.41 | 27.17 | 22.76 | 25.06 | 0 | +0.73(+2.99%) |
Oct 16, 2008 | 24.45 | 25.17 | 22.73 | 24.33 | 3,810,609 | +0.25(+1.02%) |
Oct 15, 2008 | 27.77 | 27.92 | 23.78 | 24.09 | 3,110,400 | -4.33(-15.23%) |
Oct 14, 2008 | 31.79 | 31.79 | 27.15 | 28.41 | 3,266,954 | -2.36(-7.66%) |
Oct 13, 2008 | 30.71 | 31.25 | 28.76 | 30.77 | 2,109,022 | +1.60(+5.47%) |
Oct 10, 2008 | 25.58 | 30.98 | 23.15 | 29.18 | 4,857,195 | +2.18(+8.06%) |
Oct 09, 2008 | 26.52 | 29.30 | 26.49 | 27.00 | 4,061,548 | +0.23(+0.86%) |
Oct 08, 2008 | 24.80 | 27.61 | 24.05 | 26.77 | 4,320,120 | +1.03(+4.01%) |
Oct 07, 2008 | 27.72 | 28.85 | 25.40 | 25.74 | 2,877,844 | -1.33(-4.93%) |
Oct 06, 2008 | 27.96 | 28.57 | 25.02 | 27.07 | 3,262,046 | -2.07(-7.10%) |
Oct 03, 2008 | 30.86 | 32.02 | 28.91 | 29.14 | 0 | -1.14(-3.76%) |
Oct 02, 2008 | 32.59 | 32.59 | 28.28 | 30.28 | 5,770,867 | -3.51(-10.39%) |
Oct 01, 2008 | 34.55 | 34.66 | 32.90 | 33.79 | 1,988,836 | -1.07(-3.07%) |
Sep 30, 2008 | 34.35 | 38.63 | 32.83 | 34.86 | 3,032,485 | +1.33(+3.95%) |
Sep 29, 2008 | 36.87 | 36.87 | 32.08 | 33.54 | 3,968,738 | -3.98(-10.60%) |
Sep 26, 2008 | 38.17 | 38.17 | 36.47 | 37.51 | 0 | -1.41(-3.62%) |
Sep 25, 2008 | 39.10 | 39.52 | 37.81 | 38.92 | 1,229,429 | -0.06(-0.15%) |
Sep 24, 2008 | 40.16 | 40.65 | 38.49 | 38.98 | 1,218,618 | -1.18(-2.93%) |
Sep 23, 2008 | 41.11 | 41.88 | 39.23 | 40.15 | 1,337,703 | -1.05(-2.54%) |
Sep 22, 2008 | 40.98 | 42.85 | 40.91 | 41.20 | 1,427,896 | -0.29(-0.71%) |
Sep 19, 2008 | 42.33 | 45.81 | 40.32 | 41.50 | 0 | +0.73(+1.79%) |
Sep 18, 2008 | 39.07 | 41.66 | 38.35 | 40.77 | 3,123,230 | +2.24(+5.82%) |
Sep 17, 2008 | 40.50 | 41.09 | 38.37 | 38.53 | 1,961,318 | -2.59(-6.31%) |
Sep 16, 2008 | 38.65 | 41.18 | 37.69 | 41.12 | 2,568,766 | +1.49(+3.76%) |
Sep 15, 2008 | 40.76 | 41.59 | 39.16 | 39.63 | 1,452,933 | -2.43(-5.78%) |
Sep 12, 2008 | 40.23 | 42.19 | 39.57 | 42.06 | 0 | +1.51(+3.71%) |
Sep 11, 2008 | 39.13 | 41.01 | 38.08 | 40.56 | 1,597,495 | +1.01(+2.54%) |
Sep 10, 2008 | 39.82 | 40.18 | 38.51 | 39.55 | 2,852,896 | +0.02(+0.04%) |
Sep 09, 2008 | 43.28 | 43.28 | 39.09 | 39.53 | 3,470,283 | -3.75(-8.66%) |
Sep 08, 2008 | 45.27 | 46.00 | 41.54 | 43.28 | 2,439,475 | -0.86(-1.95%) |
Sep 05, 2008 | 43.26 | 44.42 | 42.20 | 44.14 | 0 | +0.43(+0.99%) |
Sep 04, 2008 | 45.00 | 45.37 | 42.12 | 43.71 | 3,027,892 | -2.19(-4.78%) |
Sep 03, 2008 | 48.59 | 48.75 | 45.04 | 45.90 | 2,368,350 | -2.27(-4.72%) |
Sep 02, 2008 | 50.37 | 50.42 | 47.62 | 48.17 | 1,445,912 | -2.25(-4.46%) |
Aug 29, 2008 | 50.12 | 51.13 | 49.78 | 50.42 | 0 | +0.11(+0.21%) |
Aug 28, 2008 | 50.59 | 50.59 | 49.10 | 50.32 | 1,716,873 | +0.07(+0.13%) |
Aug 27, 2008 | 49.96 | 50.88 | 49.86 | 50.25 | 1,167,922 | +0.54(+1.09%) |
Aug 26, 2008 | 49.83 | 49.83 | 48.68 | 49.71 | 1,127,639 | +0.46(+0.93%) |
Aug 25, 2008 | 49.38 | 49.78 | 48.80 | 49.25 | 868,422 | -0.29(-0.59%) |
Aug 22, 2008 | 49.46 | 49.97 | 48.93 | 49.55 | 0 | +0.30(+0.61%) |
Aug 21, 2008 | 49.49 | 51.02 | 48.81 | 49.24 | 2,590,373 | -0.73(-1.46%) |
Aug 20, 2008 | 49.14 | 50.25 | 48.70 | 49.97 | 1,562,128 | +1.15(+2.35%) |
Aug 19, 2008 | 48.98 | 49.18 | 48.21 | 48.83 | 1,048,223 | -0.52(-1.04%) |
Aug 18, 2008 | 49.30 | 50.46 | 48.92 | 49.34 | 1,792,794 | +0.42(+0.85%) |
Aug 15, 2008 | 49.11 | 49.79 | 48.62 | 48.93 | 0 | -0.83(-1.68%) |
Aug 14, 2008 | 47.29 | 50.23 | 47.29 | 49.76 | 2,435,411 | +2.07(+4.34%) |
Aug 13, 2008 | 45.55 | 47.97 | 43.79 | 47.69 | 2,426,082 | +1.09(+2.33%) |
Aug 12, 2008 | 46.50 | 47.26 | 46.14 | 46.60 | 1,281,326 | -0.20(-0.44%) |
Aug 11, 2008 | 47.30 | 48.21 | 46.08 | 46.81 | 2,210,129 | -0.65(-1.38%) |
Aug 08, 2008 | 45.49 | 48.21 | 44.55 | 47.46 | 2,408,595 | +1.73(+3.77%) |
Aug 07, 2008 | 46.94 | 47.55 | 45.44 | 45.73 | 1,911,154 | -1.82(-3.82%) |
Aug 06, 2008 | 44.69 | 47.59 | 44.31 | 47.55 | 2,283,021 | +2.86(+6.41%) |
Aug 05, 2008 | 44.82 | 45.22 | 44.10 | 44.69 | 2,939,320 | -0.38(-0.85%) |
Aug 04, 2008 | 47.78 | 47.86 | 44.72 | 45.07 | 2,109,804 | -3.05(-6.34%) |