Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 41.02 | 45.56 | 40.93 | 44.16 | 268,574 | +2.88(+6.98%) |
Oct 30, 2008 | 40.51 | 41.90 | 39.51 | 41.28 | 104,704 | +1.70(+4.30%) |
Oct 29, 2008 | 39.12 | 40.71 | 38.08 | 39.58 | 171,501 | +0.86(+2.22%) |
Oct 28, 2008 | 36.15 | 39.00 | 35.00 | 38.72 | 200,253 | +3.15(+8.86%) |
Oct 27, 2008 | 37.36 | 39.93 | 34.66 | 35.57 | 176,412 | -2.32(-6.12%) |
Oct 24, 2008 | 35.88 | 39.07 | 35.88 | 37.89 | 103,441 | -0.95(-2.45%) |
Oct 23, 2008 | 41.72 | 41.72 | 37.65 | 38.84 | 97,005 | -2.60(-6.27%) |
Oct 22, 2008 | 41.36 | 42.77 | 40.82 | 41.44 | 114,563 | -0.40(-0.96%) |
Oct 21, 2008 | 42.13 | 43.39 | 41.20 | 41.84 | 85,729 | -0.96(-2.24%) |
Oct 20, 2008 | 41.90 | 42.88 | 40.23 | 42.80 | 91,627 | +1.39(+3.36%) |
Oct 17, 2008 | 40.51 | 43.27 | 40.22 | 41.41 | 144,816 | -0.64(-1.52%) |
Oct 16, 2008 | 40.38 | 42.20 | 38.13 | 42.05 | 189,771 | +1.82(+4.52%) |
Oct 15, 2008 | 42.13 | 42.41 | 40.18 | 40.23 | 90,124 | -2.15(-5.07%) |
Oct 14, 2008 | 42.72 | 43.78 | 41.08 | 42.38 | 220,693 | +1.12(+2.71%) |
Oct 13, 2008 | 38.30 | 41.39 | 34.81 | 41.26 | 287,525 | +3.87(+10.35%) |
Oct 10, 2008 | 36.71 | 38.34 | 34.57 | 37.39 | 293,901 | -1.13(-2.93%) |
Oct 09, 2008 | 42.79 | 43.53 | 38.47 | 38.52 | 189,311 | -3.56(-8.46%) |
Oct 08, 2008 | 43.14 | 45.27 | 41.83 | 42.08 | 311,804 | -1.56(-3.57%) |
Oct 07, 2008 | 46.02 | 47.65 | 43.44 | 43.64 | 205,161 | -2.58(-5.58%) |
Oct 06, 2008 | 45.05 | 47.00 | 43.55 | 46.22 | 321,587 | +0.29(+0.63%) |
Oct 03, 2008 | 45.02 | 47.52 | 44.99 | 45.93 | 220,837 | +1.33(+2.98%) |
Oct 02, 2008 | 45.76 | 46.19 | 44.27 | 44.60 | 263,081 | -1.65(-3.57%) |
Oct 01, 2008 | 49.33 | 49.33 | 43.85 | 46.25 | 538,074 | -3.51(-7.05%) |
Sep 30, 2008 | 49.73 | 50.45 | 48.42 | 49.76 | 209,358 | +0.67(+1.36%) |
Sep 29, 2008 | 52.32 | 52.55 | 47.65 | 49.09 | 224,487 | -3.89(-7.34%) |
Sep 26, 2008 | 56.49 | 56.49 | 52.62 | 52.98 | 217,234 | -3.76(-6.63%) |
Sep 25, 2008 | 57.27 | 59.72 | 55.84 | 56.74 | 226,825 | +2.98(+5.54%) |
Sep 24, 2008 | 65.20 | 65.20 | 53.65 | 53.76 | 331,006 | -8.80(-14.07%) |
Sep 23, 2008 | 64.38 | 64.38 | 61.06 | 62.56 | 82,677 | -1.66(-2.58%) |
Sep 22, 2008 | 66.53 | 68.54 | 63.55 | 64.22 | 103,281 | -2.48(-3.72%) |
Sep 19, 2008 | 66.56 | 69.45 | 63.96 | 66.70 | 282,101 | +2.77(+4.33%) |
Sep 18, 2008 | 61.70 | 65.19 | 59.89 | 63.93 | 140,836 | +3.19(+5.25%) |
Sep 17, 2008 | 62.87 | 68.74 | 59.61 | 60.74 | 97,336 | -2.92(-4.59%) |
Sep 16, 2008 | 61.00 | 66.48 | 60.05 | 63.66 | 133,675 | +2.03(+3.29%) |
Sep 15, 2008 | 62.51 | 64.25 | 61.58 | 61.63 | 68,997 | -1.63(-2.58%) |
Sep 12, 2008 | 65.21 | 65.21 | 62.72 | 63.26 | 63,047 | -2.22(-3.39%) |
Sep 11, 2008 | 64.44 | 65.95 | 64.44 | 65.48 | 41,948 | +0.45(+0.69%) |
Sep 10, 2008 | 65.26 | 66.06 | 62.50 | 65.03 | 46,998 | +0.83(+1.29%) |
Sep 09, 2008 | 65.54 | 66.65 | 64.19 | 64.20 | 63,760 | -1.15(-1.76%) |
Sep 08, 2008 | 65.03 | 66.49 | 64.27 | 65.35 | 43,458 | +1.94(+3.06%) |
Sep 05, 2008 | 64.04 | 65.60 | 62.73 | 63.41 | 45,588 | -0.91(-1.41%) |
Sep 04, 2008 | 67.30 | 68.87 | 64.19 | 64.32 | 93,188 | -3.44(-5.08%) |
Sep 03, 2008 | 65.51 | 69.12 | 65.51 | 67.76 | 163,895 | +1.69(+2.56%) |
Sep 02, 2008 | 68.83 | 69.95 | 65.57 | 66.07 | 90,463 | -1.63(-2.41%) |
Aug 29, 2008 | 68.20 | 68.97 | 66.94 | 67.70 | 67,309 | -0.92(-1.34%) |
Aug 28, 2008 | 67.49 | 70.20 | 67.49 | 68.62 | 66,021 | +1.23(+1.83%) |
Aug 27, 2008 | 67.62 | 69.21 | 67.36 | 67.39 | 54,604 | -0.35(-0.52%) |
Aug 26, 2008 | 66.41 | 68.37 | 65.50 | 67.74 | 49,231 | +1.20(+1.80%) |
Aug 25, 2008 | 70.03 | 70.03 | 66.53 | 66.54 | 73,345 | -3.61(-5.15%) |
Aug 22, 2008 | 67.66 | 70.33 | 67.53 | 70.15 | 45,670 | +2.77(+4.11%) |
Aug 21, 2008 | 67.81 | 67.92 | 66.23 | 67.38 | 65,950 | -0.89(-1.30%) |
Aug 20, 2008 | 70.76 | 71.44 | 68.23 | 68.27 | 109,501 | -2.41(-3.41%) |
Aug 19, 2008 | 72.71 | 73.26 | 70.30 | 70.68 | 91,318 | -2.57(-3.51%) |
Aug 18, 2008 | 74.92 | 75.93 | 72.69 | 73.25 | 88,210 | -1.24(-1.66%) |
Aug 15, 2008 | 75.73 | 76.68 | 73.89 | 74.49 | 79,790 | -0.36(-0.48%) |
Aug 14, 2008 | 73.32 | 75.00 | 72.38 | 74.85 | 42,296 | +1.02(+1.38%) |
Aug 13, 2008 | 73.23 | 74.50 | 72.13 | 73.83 | 92,668 | +0.43(+0.59%) |
Aug 12, 2008 | 74.78 | 74.87 | 72.12 | 73.40 | 63,283 | -1.46(-1.95%) |
Aug 11, 2008 | 72.82 | 76.93 | 72.30 | 74.86 | 103,090 | +1.45(+1.98%) |
Aug 08, 2008 | 71.42 | 74.23 | 68.99 | 73.41 | 78,620 | +1.91(+2.67%) |
Aug 07, 2008 | 70.18 | 71.56 | 68.70 | 71.50 | 65,956 | +0.96(+1.36%) |
Aug 06, 2008 | 70.85 | 71.35 | 67.80 | 70.54 | 97,939 | -0.33(-0.47%) |
Aug 05, 2008 | 68.66 | 71.02 | 67.25 | 70.87 | 63,757 | +2.77(+4.07%) |
Aug 04, 2008 | 67.59 | 68.95 | 67.34 | 68.10 | 77,038 | -1.31(-1.89%) |