Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 36.86 | 41.48 | 35.96 | 40.03 | 737,913 | +2.64(+7.05%) |
Oct 30, 2008 | 34.15 | 39.44 | 34.15 | 37.39 | 988,447 | +3.82(+11.38%) |
Oct 29, 2008 | 31.74 | 35.70 | 31.03 | 33.57 | 725,660 | +1.82(+5.74%) |
Oct 28, 2008 | 29.80 | 31.75 | 28.11 | 31.75 | 447,847 | +2.61(+8.95%) |
Oct 27, 2008 | 30.99 | 31.73 | 29.14 | 29.14 | 402,324 | -2.29(-7.30%) |
Oct 24, 2008 | 29.98 | 32.42 | 28.57 | 31.44 | 755,711 | -1.15(-3.52%) |
Oct 23, 2008 | 33.00 | 35.07 | 30.88 | 32.58 | 773,048 | -0.21(-0.65%) |
Oct 22, 2008 | 36.23 | 36.23 | 32.04 | 32.80 | 599,594 | -4.97(-13.16%) |
Oct 21, 2008 | 37.69 | 38.95 | 37.00 | 37.76 | 508,266 | -0.90(-2.32%) |
Oct 20, 2008 | 36.10 | 39.02 | 36.10 | 38.66 | 627,390 | +3.27(+9.23%) |
Oct 17, 2008 | 34.21 | 38.91 | 33.70 | 35.40 | 0 | +0.29(+0.82%) |
Oct 16, 2008 | 35.17 | 36.51 | 32.43 | 35.11 | 1,186,369 | -0.06(-0.18%) |
Oct 15, 2008 | 40.84 | 41.10 | 34.69 | 35.17 | 608,277 | -6.85(-16.29%) |
Oct 14, 2008 | 40.99 | 44.17 | 39.74 | 42.02 | 745,182 | +1.28(+3.13%) |
Oct 13, 2008 | 37.53 | 40.74 | 36.58 | 40.74 | 703,544 | +5.27(+14.87%) |
Oct 10, 2008 | 33.84 | 35.47 | 32.25 | 35.47 | 0 | -0.76(-2.09%) |
Oct 09, 2008 | 39.92 | 41.26 | 36.23 | 36.23 | 869,582 | -3.98(-9.89%) |
Oct 08, 2008 | 40.83 | 42.56 | 38.11 | 40.21 | 1,043,847 | -1.30(-3.14%) |
Oct 07, 2008 | 42.90 | 43.99 | 40.72 | 41.51 | 521,885 | -0.93(-2.18%) |
Oct 06, 2008 | 43.70 | 43.74 | 37.65 | 42.44 | 962,645 | -2.60(-5.77%) |
Oct 03, 2008 | 44.52 | 47.48 | 44.04 | 45.03 | 0 | +0.98(+2.23%) |
Oct 02, 2008 | 46.16 | 46.36 | 43.95 | 44.05 | 606,195 | -2.64(-5.65%) |
Oct 01, 2008 | 47.28 | 47.50 | 45.51 | 46.69 | 495,338 | -1.05(-2.21%) |
Sep 30, 2008 | 46.20 | 48.24 | 45.36 | 47.75 | 469,994 | +2.63(+5.82%) |
Sep 29, 2008 | 47.59 | 47.59 | 43.82 | 45.12 | 460,823 | -3.62(-7.42%) |
Sep 26, 2008 | 47.33 | 48.83 | 46.96 | 48.74 | 0 | +0.10(+0.21%) |
Sep 25, 2008 | 48.70 | 50.02 | 48.01 | 48.63 | 247,340 | +0.03(+0.06%) |
Sep 24, 2008 | 48.89 | 49.99 | 48.46 | 48.61 | 251,572 | +0.04(+0.08%) |
Sep 23, 2008 | 54.10 | 54.73 | 47.97 | 48.57 | 939,358 | -5.87(-10.79%) |
Sep 22, 2008 | 54.66 | 56.01 | 54.23 | 54.44 | 576,080 | -0.36(-0.66%) |
Sep 19, 2008 | 56.42 | 56.42 | 49.76 | 54.80 | 0 | +4.44(+8.82%) |
Sep 18, 2008 | 46.95 | 51.33 | 46.38 | 50.36 | 900,333 | +4.39(+9.56%) |
Sep 17, 2008 | 46.73 | 47.88 | 44.67 | 45.97 | 449,821 | -1.27(-2.68%) |
Sep 16, 2008 | 43.31 | 47.24 | 42.63 | 47.24 | 789,524 | +2.92(+6.60%) |
Sep 15, 2008 | 45.61 | 45.91 | 44.00 | 44.31 | 520,363 | -2.73(-5.80%) |
Sep 12, 2008 | 44.32 | 47.77 | 44.32 | 47.04 | 0 | +2.29(+5.11%) |
Sep 11, 2008 | 45.21 | 45.42 | 43.67 | 44.76 | 999,722 | -0.80(-1.77%) |
Sep 10, 2008 | 46.98 | 47.26 | 44.75 | 45.56 | 1,071,849 | -0.77(-1.66%) |
Sep 09, 2008 | 49.24 | 49.24 | 45.61 | 46.33 | 705,121 | -3.40(-6.83%) |
Sep 08, 2008 | 50.70 | 51.70 | 49.35 | 49.73 | 383,417 | -0.53(-1.05%) |
Sep 05, 2008 | 50.42 | 50.71 | 48.20 | 50.25 | 0 | -0.01(-0.02%) |
Sep 04, 2008 | 52.88 | 52.88 | 48.98 | 50.26 | 1,022,026 | -2.25(-4.28%) |
Sep 03, 2008 | 52.27 | 53.18 | 51.36 | 52.51 | 1,002,073 | -0.41(-0.77%) |
Sep 02, 2008 | 54.59 | 55.91 | 52.66 | 52.92 | 573,643 | -2.68(-4.83%) |
Aug 29, 2008 | 57.36 | 57.52 | 55.48 | 55.60 | 0 | -1.43(-2.51%) |
Aug 28, 2008 | 57.53 | 57.88 | 55.73 | 57.03 | 279,549 | -0.17(-0.29%) |
Aug 27, 2008 | 56.26 | 57.54 | 55.57 | 57.20 | 613,387 | +1.51(+2.71%) |
Aug 26, 2008 | 54.00 | 55.92 | 54.00 | 55.69 | 357,845 | +1.92(+3.56%) |
Aug 25, 2008 | 54.16 | 54.67 | 52.73 | 53.78 | 290,112 | -0.21(-0.39%) |
Aug 22, 2008 | 53.09 | 54.43 | 52.48 | 53.99 | 0 | +0.60(+1.13%) |
Aug 21, 2008 | 53.26 | 54.50 | 53.00 | 53.39 | 373,895 | +0.50(+0.94%) |
Aug 20, 2008 | 52.06 | 53.13 | 51.21 | 52.89 | 395,145 | +1.48(+2.88%) |
Aug 19, 2008 | 49.54 | 51.93 | 48.97 | 51.41 | 315,913 | +1.50(+3.00%) |
Aug 18, 2008 | 52.42 | 52.42 | 49.61 | 49.91 | 395,893 | -1.90(-3.66%) |
Aug 15, 2008 | 53.28 | 53.70 | 50.90 | 51.81 | 0 | -1.72(-3.21%) |
Aug 14, 2008 | 49.90 | 54.06 | 49.90 | 53.53 | 1,189,958 | +3.50(+6.99%) |
Aug 13, 2008 | 49.20 | 50.41 | 48.74 | 50.03 | 422,540 | +0.97(+1.98%) |
Aug 12, 2008 | 48.65 | 49.45 | 48.34 | 49.06 | 545,481 | +0.47(+0.97%) |
Aug 11, 2008 | 48.01 | 48.70 | 47.35 | 48.59 | 408,387 | +0.71(+1.49%) |
Aug 08, 2008 | 49.49 | 49.49 | 46.84 | 47.87 | 621,054 | -1.95(-3.92%) |
Aug 07, 2008 | 49.67 | 51.05 | 49.49 | 49.83 | 586,134 | +0.16(+0.32%) |
Aug 06, 2008 | 48.24 | 49.72 | 47.36 | 49.67 | 276,487 | +1.68(+3.51%) |
Aug 05, 2008 | 47.41 | 48.72 | 46.26 | 47.99 | 497,014 | +0.03(+0.06%) |
Aug 04, 2008 | 50.90 | 51.06 | 47.50 | 47.96 | 427,110 | -3.11(-6.09%) |