Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 28.32 | 28.42 | 22.56 | 26.84 | 998,712 | -2.24(-7.69%) |
Oct 30, 2008 | 28.49 | 31.17 | 27.73 | 29.08 | 444,400 | +1.80(+6.61%) |
Oct 29, 2008 | 24.88 | 28.17 | 24.88 | 27.28 | 495,549 | +1.85(+7.28%) |
Oct 28, 2008 | 25.38 | 25.89 | 23.68 | 25.43 | 419,991 | +0.82(+3.33%) |
Oct 27, 2008 | 26.51 | 27.04 | 24.60 | 24.61 | 223,907 | -2.17(-8.11%) |
Oct 24, 2008 | 24.98 | 27.71 | 24.98 | 26.78 | 225,980 | -1.03(-3.71%) |
Oct 23, 2008 | 28.00 | 28.67 | 25.71 | 27.81 | 246,713 | -0.05(-0.18%) |
Oct 22, 2008 | 28.67 | 28.84 | 27.01 | 27.86 | 304,011 | -1.40(-4.79%) |
Oct 21, 2008 | 29.78 | 30.42 | 28.76 | 29.26 | 264,440 | -0.78(-2.61%) |
Oct 20, 2008 | 29.00 | 30.13 | 28.54 | 30.05 | 144,617 | +1.35(+4.69%) |
Oct 17, 2008 | 27.98 | 30.80 | 27.90 | 28.70 | 371,814 | -0.56(-1.90%) |
Oct 16, 2008 | 27.88 | 29.52 | 26.53 | 29.26 | 314,758 | +1.61(+5.82%) |
Oct 15, 2008 | 29.04 | 29.46 | 27.65 | 27.65 | 313,860 | -2.44(-8.12%) |
Oct 14, 2008 | 31.84 | 31.84 | 29.50 | 30.09 | 275,222 | -0.68(-2.22%) |
Oct 13, 2008 | 27.93 | 30.77 | 27.77 | 30.77 | 371,146 | +3.70(+13.65%) |
Oct 10, 2008 | 25.85 | 28.02 | 23.68 | 27.08 | 342,382 | +0.17(+0.64%) |
Oct 09, 2008 | 29.34 | 30.35 | 26.91 | 26.91 | 333,739 | -2.12(-7.31%) |
Oct 08, 2008 | 27.97 | 29.67 | 27.18 | 29.03 | 416,535 | -0.36(-1.24%) |
Oct 07, 2008 | 31.68 | 32.09 | 29.16 | 29.39 | 270,368 | -2.30(-7.26%) |
Oct 06, 2008 | 32.52 | 32.52 | 29.88 | 31.69 | 414,576 | -2.19(-6.47%) |
Oct 03, 2008 | 35.10 | 36.42 | 33.06 | 33.89 | 221,661 | -0.89(-2.56%) |
Oct 02, 2008 | 36.88 | 36.88 | 34.40 | 34.78 | 168,915 | -2.56(-6.87%) |
Oct 01, 2008 | 36.88 | 37.66 | 36.36 | 37.34 | 159,203 | -0.09(-0.25%) |
Sep 30, 2008 | 35.75 | 37.67 | 35.61 | 37.43 | 190,113 | +1.94(+5.46%) |
Sep 29, 2008 | 37.80 | 37.81 | 35.21 | 35.50 | 275,428 | -2.42(-6.39%) |
Sep 26, 2008 | 37.75 | 37.99 | 36.28 | 37.92 | 0 | -0.87(-2.24%) |
Sep 25, 2008 | 38.84 | 39.06 | 38.32 | 38.79 | 191,149 | -0.16(-0.40%) |
Sep 24, 2008 | 41.04 | 41.04 | 38.61 | 38.94 | 342,130 | -1.47(-3.65%) |
Sep 23, 2008 | 41.14 | 41.46 | 39.48 | 40.42 | 327,388 | -0.85(-2.05%) |
Sep 22, 2008 | 41.74 | 41.88 | 40.71 | 41.26 | 279,482 | +0.04(+0.09%) |
Sep 19, 2008 | 38.64 | 42.75 | 38.64 | 41.23 | 0 | +2.20(+5.64%) |
Sep 18, 2008 | 40.88 | 41.24 | 37.95 | 39.03 | 469,334 | -1.02(-2.54%) |
Sep 17, 2008 | 41.84 | 42.25 | 39.93 | 40.05 | 270,923 | -2.79(-6.52%) |
Sep 16, 2008 | 40.82 | 43.44 | 40.82 | 42.84 | 414,911 | +1.43(+3.46%) |
Sep 15, 2008 | 41.88 | 43.54 | 41.26 | 41.41 | 316,994 | -1.84(-4.25%) |
Sep 12, 2008 | 43.95 | 43.95 | 42.69 | 43.24 | 182,934 | -0.63(-1.44%) |
Sep 11, 2008 | 42.70 | 43.97 | 42.23 | 43.88 | 244,327 | +0.78(+1.80%) |
Sep 10, 2008 | 42.17 | 43.49 | 41.87 | 43.10 | 286,882 | +0.83(+1.97%) |
Sep 09, 2008 | 44.39 | 44.87 | 42.21 | 42.27 | 285,014 | -2.71(-6.03%) |
Sep 08, 2008 | 45.60 | 46.32 | 44.27 | 44.98 | 173,658 | +0.75(+1.71%) |
Sep 05, 2008 | 44.45 | 44.54 | 42.08 | 44.23 | 0 | -0.43(-0.96%) |
Sep 04, 2008 | 46.19 | 46.56 | 43.81 | 44.65 | 271,112 | -2.14(-4.57%) |
Sep 03, 2008 | 47.35 | 47.82 | 46.29 | 46.79 | 259,249 | -0.55(-1.16%) |
Sep 02, 2008 | 49.78 | 49.94 | 46.81 | 47.34 | 249,556 | -1.05(-2.16%) |
Aug 29, 2008 | 48.20 | 48.71 | 47.36 | 48.39 | 224,960 | -0.23(-0.48%) |
Aug 28, 2008 | 46.76 | 49.81 | 46.53 | 48.62 | 408,842 | +2.47(+5.35%) |
Aug 27, 2008 | 46.27 | 46.66 | 45.99 | 46.15 | 213,653 | -0.12(-0.26%) |
Aug 26, 2008 | 46.59 | 46.59 | 45.62 | 46.27 | 141,984 | -0.11(-0.25%) |
Aug 25, 2008 | 46.26 | 46.63 | 45.50 | 46.38 | 321,285 | -0.06(-0.12%) |
Aug 22, 2008 | 46.30 | 46.63 | 45.20 | 46.44 | 273,849 | -0.09(-0.20%) |
Aug 21, 2008 | 47.50 | 47.50 | 45.89 | 46.53 | 212,632 | -1.27(-2.67%) |
Aug 20, 2008 | 48.11 | 48.51 | 47.15 | 47.81 | 188,900 | -0.18(-0.37%) |
Aug 19, 2008 | 49.08 | 49.08 | 47.55 | 47.99 | 180,892 | -1.44(-2.91%) |
Aug 18, 2008 | 50.57 | 50.61 | 48.54 | 49.43 | 233,308 | -0.60(-1.20%) |
Aug 15, 2008 | 52.24 | 52.28 | 49.88 | 50.02 | 0 | -1.42(-2.77%) |
Aug 14, 2008 | 49.78 | 52.16 | 48.77 | 51.45 | 384,370 | +1.48(+2.96%) |
Aug 13, 2008 | 48.54 | 50.05 | 48.33 | 49.97 | 269,554 | +0.95(+1.93%) |
Aug 12, 2008 | 49.82 | 50.05 | 48.59 | 49.02 | 345,289 | -1.00(-2.01%) |
Aug 11, 2008 | 47.49 | 50.84 | 47.13 | 50.02 | 642,744 | +2.19(+4.59%) |
Aug 08, 2008 | 45.59 | 47.87 | 45.41 | 47.83 | 436,029 | +1.87(+4.08%) |
Aug 07, 2008 | 45.36 | 46.61 | 45.07 | 45.96 | 480,445 | +0.68(+1.49%) |
Aug 06, 2008 | 44.70 | 46.02 | 44.13 | 45.28 | 389,439 | +0.49(+1.10%) |
Aug 05, 2008 | 41.98 | 44.91 | 41.66 | 44.79 | 600,375 | +2.56(+6.05%) |
Aug 04, 2008 | 40.37 | 43.65 | 40.37 | 42.23 | 978,997 | +2.85(+7.23%) |