Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 39.84 | 44.84 | 38.87 | 43.27 | 682,656 | +2.85(+7.05%) |
Oct 30, 2008 | 36.91 | 42.63 | 36.91 | 40.42 | 914,430 | +4.13(+11.38%) |
Oct 29, 2008 | 34.31 | 38.59 | 33.54 | 36.29 | 671,321 | +1.97(+5.74%) |
Oct 28, 2008 | 32.21 | 34.32 | 30.38 | 34.32 | 414,311 | +2.82(+8.95%) |
Oct 27, 2008 | 33.50 | 34.30 | 31.50 | 31.50 | 372,197 | -2.48(-7.30%) |
Oct 24, 2008 | 32.41 | 35.04 | 30.88 | 33.98 | 699,122 | -1.24(-3.52%) |
Oct 23, 2008 | 35.67 | 37.91 | 33.38 | 35.22 | 715,160 | -0.23(-0.65%) |
Oct 22, 2008 | 39.16 | 39.16 | 34.63 | 35.45 | 554,695 | -5.37(-13.16%) |
Oct 21, 2008 | 40.74 | 42.10 | 39.99 | 40.82 | 470,206 | -0.97(-2.32%) |
Oct 20, 2008 | 39.02 | 42.18 | 39.02 | 41.79 | 580,410 | +3.53(+9.23%) |
Oct 17, 2008 | 36.98 | 42.06 | 36.43 | 38.26 | 0 | +0.31(+0.82%) |
Oct 16, 2008 | 38.02 | 39.47 | 35.05 | 37.95 | 1,097,531 | -0.07(-0.18%) |
Oct 15, 2008 | 44.15 | 44.43 | 37.50 | 38.02 | 562,728 | -7.40(-16.29%) |
Oct 14, 2008 | 44.31 | 47.74 | 42.96 | 45.42 | 689,381 | +1.38(+3.13%) |
Oct 13, 2008 | 40.57 | 44.04 | 39.54 | 44.04 | 650,861 | +5.70(+14.87%) |
Oct 10, 2008 | 36.58 | 38.34 | 34.86 | 38.34 | 0 | -0.82(-2.09%) |
Oct 09, 2008 | 43.15 | 44.60 | 39.16 | 39.16 | 804,466 | -4.30(-9.89%) |
Oct 08, 2008 | 44.14 | 46.01 | 41.20 | 43.46 | 965,681 | -1.41(-3.14%) |
Oct 07, 2008 | 46.37 | 47.55 | 44.02 | 44.87 | 482,805 | -1.00(-2.18%) |
Oct 06, 2008 | 47.24 | 47.28 | 40.70 | 45.87 | 890,560 | -2.81(-5.77%) |
Oct 03, 2008 | 48.12 | 51.32 | 47.61 | 48.68 | 0 | +1.06(+2.23%) |
Oct 02, 2008 | 49.90 | 50.11 | 47.51 | 47.62 | 560,802 | -2.85(-5.65%) |
Oct 01, 2008 | 51.11 | 51.35 | 49.19 | 50.47 | 458,246 | -1.14(-2.21%) |
Sep 30, 2008 | 49.94 | 52.14 | 49.03 | 51.61 | 434,800 | +2.84(+5.82%) |
Sep 29, 2008 | 51.44 | 51.44 | 47.37 | 48.77 | 426,316 | -3.91(-7.42%) |
Sep 26, 2008 | 51.16 | 52.78 | 50.76 | 52.68 | 0 | +0.11(+0.21%) |
Sep 25, 2008 | 52.64 | 54.07 | 51.90 | 52.57 | 228,819 | +0.03(+0.06%) |
Sep 24, 2008 | 52.85 | 54.04 | 52.38 | 52.54 | 232,734 | +0.04(+0.08%) |
Sep 23, 2008 | 58.48 | 59.16 | 51.85 | 52.50 | 869,017 | -6.35(-10.79%) |
Sep 22, 2008 | 59.08 | 60.54 | 58.62 | 58.85 | 532,942 | -0.39(-0.66%) |
Sep 19, 2008 | 60.99 | 60.99 | 53.79 | 59.24 | 0 | +4.80(+8.82%) |
Sep 18, 2008 | 50.75 | 55.49 | 50.13 | 54.44 | 832,914 | +4.75(+9.56%) |
Sep 17, 2008 | 50.51 | 51.76 | 48.29 | 49.69 | 416,138 | -1.37(-2.68%) |
Sep 16, 2008 | 46.82 | 51.06 | 46.08 | 51.06 | 730,403 | +3.16(+6.60%) |
Sep 15, 2008 | 49.30 | 49.63 | 47.56 | 47.90 | 481,397 | -2.95(-5.80%) |
Sep 12, 2008 | 47.91 | 51.64 | 47.91 | 50.85 | 0 | +2.47(+5.11%) |
Sep 11, 2008 | 48.87 | 49.10 | 47.20 | 48.38 | 924,860 | -0.87(-1.77%) |
Sep 10, 2008 | 50.78 | 51.09 | 48.37 | 49.25 | 991,586 | -0.83(-1.66%) |
Sep 09, 2008 | 53.23 | 53.23 | 49.30 | 50.08 | 652,320 | -3.67(-6.83%) |
Sep 08, 2008 | 54.80 | 55.88 | 53.34 | 53.75 | 354,706 | -0.57(-1.05%) |
Sep 05, 2008 | 54.50 | 54.82 | 52.10 | 54.32 | 0 | -0.01(-0.02%) |
Sep 04, 2008 | 57.16 | 57.16 | 52.94 | 54.33 | 945,494 | -2.43(-4.28%) |
Sep 03, 2008 | 56.50 | 57.48 | 55.52 | 56.76 | 927,035 | -0.44(-0.77%) |
Sep 02, 2008 | 59.01 | 60.44 | 56.92 | 57.20 | 530,687 | -2.90(-4.83%) |
Aug 29, 2008 | 62.00 | 62.18 | 59.97 | 60.10 | 0 | -1.55(-2.51%) |
Aug 28, 2008 | 62.19 | 62.57 | 60.24 | 61.65 | 258,616 | -0.18(-0.29%) |
Aug 27, 2008 | 60.81 | 62.20 | 60.07 | 61.83 | 567,455 | +1.63(+2.71%) |
Aug 26, 2008 | 58.37 | 60.45 | 58.37 | 60.20 | 331,049 | +2.07(+3.56%) |
Aug 25, 2008 | 58.54 | 59.09 | 57.00 | 58.13 | 268,388 | -0.23(-0.39%) |
Aug 22, 2008 | 57.39 | 58.84 | 56.73 | 58.36 | 0 | +0.65(+1.13%) |
Aug 21, 2008 | 57.57 | 58.91 | 57.29 | 57.71 | 345,897 | +0.54(+0.94%) |
Aug 20, 2008 | 56.27 | 57.43 | 55.35 | 57.17 | 365,556 | +1.60(+2.88%) |
Aug 19, 2008 | 53.55 | 56.13 | 52.93 | 55.57 | 292,257 | +1.62(+3.00%) |
Aug 18, 2008 | 56.66 | 56.66 | 53.63 | 53.95 | 366,248 | -2.05(-3.66%) |
Aug 15, 2008 | 57.59 | 58.05 | 55.02 | 56.00 | 0 | -1.86(-3.21%) |
Aug 14, 2008 | 53.94 | 58.44 | 53.94 | 57.86 | 1,100,851 | +3.78(+6.99%) |
Aug 13, 2008 | 53.18 | 54.49 | 52.68 | 54.08 | 390,899 | +1.05(+1.98%) |
Aug 12, 2008 | 52.59 | 53.45 | 52.25 | 53.03 | 504,634 | +0.51(+0.97%) |
Aug 11, 2008 | 51.90 | 52.64 | 51.18 | 52.52 | 377,806 | +0.77(+1.49%) |
Aug 08, 2008 | 53.50 | 53.50 | 50.63 | 51.75 | 574,548 | -2.11(-3.92%) |
Aug 07, 2008 | 53.69 | 55.18 | 53.50 | 53.86 | 542,243 | +0.17(+0.32%) |
Aug 06, 2008 | 52.14 | 53.74 | 51.19 | 53.69 | 255,783 | +1.82(+3.51%) |
Aug 05, 2008 | 51.25 | 52.66 | 50.00 | 51.87 | 459,797 | +0.03(+0.06%) |
Aug 04, 2008 | 55.02 | 55.19 | 51.34 | 51.84 | 395,127 | -3.36(-6.09%) |