Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 22.57 | 24.69 | 21.81 | 23.80 | 552,253 | +0.86(+3.75%) |
Oct 30, 2008 | 20.76 | 23.02 | 20.74 | 22.94 | 692,131 | +2.22(+10.71%) |
Oct 29, 2008 | 19.03 | 21.79 | 18.96 | 20.72 | 613,762 | +1.69(+8.88%) |
Oct 28, 2008 | 18.01 | 19.03 | 16.71 | 19.03 | 768,250 | +1.71(+9.87%) |
Oct 27, 2008 | 18.51 | 18.80 | 17.29 | 17.32 | 553,049 | -1.60(-8.46%) |
Oct 24, 2008 | 18.44 | 19.25 | 17.87 | 18.92 | 530,371 | -0.76(-3.86%) |
Oct 23, 2008 | 20.58 | 21.17 | 18.49 | 19.68 | 682,318 | -0.50(-2.48%) |
Oct 22, 2008 | 22.15 | 22.26 | 19.65 | 20.18 | 582,585 | -2.96(-12.79%) |
Oct 21, 2008 | 23.47 | 24.20 | 22.40 | 23.14 | 441,841 | -0.51(-2.16%) |
Oct 20, 2008 | 21.99 | 23.71 | 21.56 | 23.65 | 938,911 | +2.40(+11.29%) |
Oct 17, 2008 | 21.36 | 23.27 | 20.30 | 21.25 | 1,863,184 | -0.43(-1.98%) |
Oct 16, 2008 | 22.98 | 23.88 | 19.99 | 21.68 | 2,664,509 | -1.20(-5.24%) |
Oct 15, 2008 | 27.00 | 27.00 | 22.83 | 22.88 | 1,689,201 | -4.85(-17.49%) |
Oct 14, 2008 | 28.84 | 31.17 | 26.59 | 27.73 | 1,010,054 | -0.42(-1.49%) |
Oct 13, 2008 | 25.89 | 28.21 | 25.18 | 28.15 | 847,643 | +3.71(+15.18%) |
Oct 10, 2008 | 23.02 | 25.86 | 21.33 | 24.44 | 1,993,579 | -1.44(-5.56%) |
Oct 09, 2008 | 29.70 | 30.70 | 25.83 | 25.88 | 1,540,096 | -3.60(-12.21%) |
Oct 08, 2008 | 29.68 | 30.99 | 27.18 | 29.48 | 1,493,735 | -0.77(-2.55%) |
Oct 07, 2008 | 32.02 | 32.48 | 29.91 | 30.25 | 1,016,123 | -1.14(-3.63%) |
Oct 06, 2008 | 32.33 | 32.33 | 27.72 | 31.39 | 1,285,561 | -2.06(-6.16%) |
Oct 03, 2008 | 35.00 | 36.32 | 33.18 | 33.45 | 1,218,009 | -1.12(-3.24%) |
Oct 02, 2008 | 36.81 | 36.91 | 34.01 | 34.57 | 827,253 | -2.51(-6.77%) |
Oct 01, 2008 | 38.39 | 38.39 | 35.88 | 37.08 | 616,408 | -1.54(-3.99%) |
Sep 30, 2008 | 37.05 | 39.10 | 36.89 | 38.62 | 626,431 | +1.58(+4.27%) |
Sep 29, 2008 | 39.35 | 39.38 | 35.76 | 37.04 | 749,270 | -3.89(-9.50%) |
Sep 26, 2008 | 41.44 | 41.70 | 39.51 | 40.93 | 0 | -0.98(-2.34%) |
Sep 25, 2008 | 41.90 | 42.46 | 40.80 | 41.91 | 324,797 | -0.01(-0.02%) |
Sep 24, 2008 | 42.14 | 43.00 | 41.73 | 41.92 | 476,854 | +0.51(+1.23%) |
Sep 23, 2008 | 41.89 | 42.25 | 40.70 | 41.41 | 740,514 | -0.49(-1.17%) |
Sep 22, 2008 | 43.15 | 43.94 | 41.76 | 41.90 | 850,675 | -0.60(-1.41%) |
Sep 19, 2008 | 41.00 | 43.99 | 40.02 | 42.50 | 0 | +2.95(+7.46%) |
Sep 18, 2008 | 38.90 | 40.51 | 38.56 | 39.55 | 1,440,076 | +1.64(+4.33%) |
Sep 17, 2008 | 36.82 | 40.08 | 36.27 | 37.91 | 1,345,287 | +0.74(+1.99%) |
Sep 16, 2008 | 33.96 | 37.17 | 33.67 | 37.17 | 1,068,552 | +1.66(+4.67%) |
Sep 15, 2008 | 36.32 | 37.31 | 34.93 | 35.51 | 683,329 | -2.76(-7.21%) |
Sep 12, 2008 | 36.90 | 38.30 | 36.66 | 38.27 | 888,583 | +1.76(+4.82%) |
Sep 11, 2008 | 35.06 | 36.55 | 34.02 | 36.51 | 721,208 | +0.99(+2.79%) |
Sep 10, 2008 | 35.80 | 36.84 | 34.50 | 35.52 | 1,358,665 | -0.06(-0.17%) |
Sep 09, 2008 | 36.99 | 37.83 | 35.54 | 35.58 | 1,438,602 | -2.24(-5.92%) |
Sep 08, 2008 | 39.74 | 39.75 | 37.44 | 37.82 | 1,016,897 | -1.01(-2.60%) |
Sep 05, 2008 | 37.91 | 39.15 | 36.76 | 38.83 | 0 | +1.42(+3.80%) |
Sep 04, 2008 | 37.06 | 37.95 | 36.46 | 37.41 | 946,557 | +0.17(+0.46%) |
Sep 03, 2008 | 38.80 | 40.98 | 36.55 | 37.24 | 1,242,844 | -1.55(-4.00%) |
Sep 02, 2008 | 42.84 | 42.84 | 38.59 | 38.79 | 1,943,065 | -5.27(-11.96%) |
Aug 29, 2008 | 44.72 | 44.94 | 43.81 | 44.06 | 497,049 | -0.25(-0.56%) |
Aug 28, 2008 | 43.96 | 44.79 | 43.00 | 44.31 | 823,295 | +0.37(+0.84%) |
Aug 27, 2008 | 43.30 | 44.56 | 42.96 | 43.94 | 1,448,014 | +0.84(+1.95%) |
Aug 26, 2008 | 42.00 | 43.39 | 41.85 | 43.10 | 937,831 | +1.40(+3.36%) |
Aug 25, 2008 | 43.15 | 43.35 | 41.34 | 41.70 | 545,537 | -0.89(-2.09%) |
Aug 22, 2008 | 44.20 | 44.20 | 42.35 | 42.59 | 752,951 | -1.08(-2.47%) |
Aug 21, 2008 | 41.68 | 43.71 | 41.68 | 43.67 | 1,182,739 | +2.17(+5.23%) |
Aug 20, 2008 | 41.32 | 41.88 | 40.29 | 41.50 | 422,152 | +0.74(+1.82%) |
Aug 19, 2008 | 40.52 | 41.25 | 40.04 | 40.76 | 437,995 | +0.55(+1.37%) |
Aug 18, 2008 | 40.88 | 41.60 | 39.96 | 40.21 | 500,130 | -0.27(-0.67%) |
Aug 15, 2008 | 41.12 | 41.12 | 39.57 | 40.48 | 0 | -0.90(-2.17%) |
Aug 14, 2008 | 42.39 | 42.54 | 40.84 | 41.38 | 551,807 | -1.16(-2.73%) |
Aug 13, 2008 | 41.53 | 42.79 | 40.79 | 42.54 | 558,555 | +1.37(+3.33%) |
Aug 12, 2008 | 41.48 | 42.59 | 40.95 | 41.17 | 737,161 | +0.03(+0.07%) |
Aug 11, 2008 | 41.52 | 41.95 | 40.57 | 41.14 | 750,692 | -0.38(-0.92%) |
Aug 08, 2008 | 41.73 | 42.40 | 41.02 | 41.52 | 509,171 | -0.87(-2.05%) |
Aug 07, 2008 | 43.07 | 43.08 | 42.09 | 42.39 | 497,043 | -0.08(-0.19%) |
Aug 06, 2008 | 40.60 | 42.68 | 40.60 | 42.47 | 741,575 | +1.87(+4.61%) |
Aug 05, 2008 | 40.58 | 41.40 | 39.63 | 40.60 | 1,065,688 | -0.32(-0.78%) |
Aug 04, 2008 | 44.12 | 44.12 | 40.28 | 40.92 | 1,185,271 | -3.06(-6.96%) |