Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 27.18 | 29.17 | 25.58 | 29.16 | 357,405 | +1.91(+7.02%) |
Oct 30, 2008 | 25.27 | 27.42 | 25.27 | 27.25 | 230,237 | +1.98(+7.83%) |
Oct 29, 2008 | 25.98 | 26.44 | 24.42 | 25.27 | 171,780 | -0.22(-0.86%) |
Oct 28, 2008 | 22.71 | 25.68 | 21.82 | 25.49 | 229,764 | +2.96(+13.12%) |
Oct 27, 2008 | 24.66 | 25.23 | 22.52 | 22.53 | 192,591 | -2.40(-9.64%) |
Oct 24, 2008 | 25.06 | 25.93 | 23.45 | 24.93 | 146,064 | -1.26(-4.82%) |
Oct 23, 2008 | 27.21 | 27.21 | 24.41 | 26.20 | 215,073 | -0.88(-3.24%) |
Oct 22, 2008 | 27.63 | 28.23 | 26.49 | 27.07 | 115,093 | -1.15(-4.06%) |
Oct 21, 2008 | 30.06 | 30.06 | 27.85 | 28.22 | 125,535 | -0.92(-3.16%) |
Oct 20, 2008 | 28.91 | 29.22 | 27.82 | 29.14 | 107,839 | -0.01(-0.02%) |
Oct 17, 2008 | 29.56 | 30.13 | 28.03 | 29.15 | 0 | -0.50(-1.69%) |
Oct 16, 2008 | 28.02 | 29.95 | 26.10 | 29.65 | 273,674 | +1.87(+6.75%) |
Oct 15, 2008 | 29.93 | 30.26 | 27.35 | 27.78 | 156,169 | -2.36(-7.82%) |
Oct 14, 2008 | 32.79 | 32.79 | 28.21 | 30.13 | 179,030 | -0.66(-2.13%) |
Oct 13, 2008 | 30.23 | 30.80 | 25.28 | 30.79 | 169,653 | +2.45(+8.64%) |
Oct 10, 2008 | 25.92 | 28.82 | 25.40 | 28.34 | 266,970 | +1.61(+6.02%) |
Oct 09, 2008 | 30.31 | 30.31 | 26.73 | 26.73 | 215,850 | -2.93(-9.88%) |
Oct 08, 2008 | 30.94 | 32.21 | 29.66 | 29.66 | 224,850 | -1.44(-4.64%) |
Oct 07, 2008 | 33.22 | 35.58 | 30.96 | 31.11 | 184,559 | -2.04(-6.14%) |
Oct 06, 2008 | 33.64 | 34.01 | 31.87 | 33.14 | 149,877 | -1.00(-2.94%) |
Oct 03, 2008 | 36.20 | 36.31 | 33.91 | 34.15 | 0 | -1.35(-3.79%) |
Oct 02, 2008 | 36.55 | 36.68 | 35.49 | 35.49 | 160,326 | -1.26(-3.43%) |
Oct 01, 2008 | 36.72 | 36.83 | 36.31 | 36.75 | 127,850 | -0.35(-0.94%) |
Sep 30, 2008 | 36.92 | 37.28 | 35.83 | 37.10 | 161,273 | +0.98(+2.71%) |
Sep 29, 2008 | 35.92 | 36.74 | 35.27 | 36.12 | 291,746 | -0.91(-2.47%) |
Sep 26, 2008 | 35.65 | 37.08 | 35.52 | 37.04 | 0 | +1.37(+3.83%) |
Sep 25, 2008 | 35.42 | 36.10 | 35.06 | 35.67 | 103,655 | +0.31(+0.87%) |
Sep 24, 2008 | 35.76 | 36.48 | 35.22 | 35.36 | 72,565 | -0.38(-1.06%) |
Sep 23, 2008 | 35.88 | 37.05 | 35.70 | 35.74 | 192,299 | +0.17(+0.49%) |
Sep 22, 2008 | 38.36 | 38.36 | 35.56 | 35.57 | 207,034 | -2.68(-7.01%) |
Sep 19, 2008 | 37.93 | 38.81 | 37.10 | 38.25 | 0 | +0.24(+0.64%) |
Sep 18, 2008 | 38.00 | 38.00 | 33.39 | 38.00 | 320,166 | +4.32(+12.81%) |
Sep 17, 2008 | 34.49 | 35.22 | 33.69 | 33.69 | 219,041 | -1.80(-5.06%) |
Sep 16, 2008 | 34.14 | 35.49 | 33.51 | 35.49 | 196,578 | +1.83(+5.44%) |
Sep 15, 2008 | 35.50 | 35.90 | 33.31 | 33.66 | 118,517 | -2.46(-6.81%) |
Sep 12, 2008 | 35.52 | 36.12 | 34.78 | 36.12 | 88,056 | +0.38(+1.06%) |
Sep 11, 2008 | 35.36 | 35.74 | 34.55 | 35.74 | 129,052 | +0.08(+0.24%) |
Sep 10, 2008 | 35.47 | 36.26 | 35.27 | 35.65 | 164,302 | +0.68(+1.93%) |
Sep 09, 2008 | 36.33 | 36.72 | 34.98 | 34.98 | 73,340 | -1.35(-3.72%) |
Sep 08, 2008 | 35.91 | 36.39 | 35.50 | 36.33 | 142,012 | +1.48(+4.25%) |
Sep 05, 2008 | 34.39 | 34.98 | 34.10 | 34.85 | 0 | +0.15(+0.45%) |
Sep 04, 2008 | 35.14 | 35.38 | 34.51 | 34.69 | 97,681 | -0.77(-2.16%) |
Sep 03, 2008 | 34.56 | 35.76 | 34.42 | 35.46 | 173,386 | +0.79(+2.27%) |
Sep 02, 2008 | 35.43 | 35.60 | 34.43 | 34.67 | 435,154 | +0.00(+0.00%) |
Aug 29, 2008 | 35.29 | 35.47 | 34.59 | 34.67 | 0 | -0.69(-1.95%) |
Aug 28, 2008 | 34.72 | 35.36 | 34.70 | 35.36 | 168,376 | +0.61(+1.76%) |
Aug 27, 2008 | 34.33 | 35.29 | 34.33 | 34.75 | 80,835 | +0.32(+0.94%) |
Aug 26, 2008 | 34.54 | 34.86 | 34.09 | 34.43 | 78,728 | -0.10(-0.28%) |
Aug 25, 2008 | 35.40 | 35.40 | 34.31 | 34.53 | 85,019 | -1.02(-2.86%) |
Aug 22, 2008 | 34.76 | 35.59 | 34.53 | 35.54 | 0 | +0.84(+2.43%) |
Aug 21, 2008 | 34.91 | 35.16 | 34.58 | 34.70 | 60,527 | -0.63(-1.79%) |
Aug 20, 2008 | 35.36 | 35.72 | 34.85 | 35.33 | 106,206 | +0.24(+0.70%) |
Aug 19, 2008 | 35.85 | 35.92 | 34.91 | 35.09 | 58,896 | -0.87(-2.42%) |
Aug 18, 2008 | 36.41 | 36.78 | 35.81 | 35.96 | 59,105 | -0.37(-1.03%) |
Aug 15, 2008 | 36.14 | 37.27 | 35.99 | 36.33 | 0 | -0.38(-1.04%) |
Aug 14, 2008 | 35.78 | 36.88 | 35.74 | 36.71 | 71,412 | +0.64(+1.79%) |
Aug 13, 2008 | 36.04 | 36.12 | 35.50 | 36.07 | 87,643 | +0.06(+0.16%) |
Aug 12, 2008 | 36.01 | 36.23 | 35.43 | 36.01 | 152,609 | -0.26(-0.73%) |
Aug 11, 2008 | 34.49 | 36.46 | 34.47 | 36.27 | 210,850 | +1.78(+5.15%) |
Aug 08, 2008 | 33.72 | 34.84 | 33.72 | 34.49 | 334,872 | +0.68(+2.02%) |
Aug 07, 2008 | 34.13 | 34.13 | 33.62 | 33.81 | 248,182 | -0.04(-0.11%) |
Aug 06, 2008 | 34.24 | 34.33 | 33.67 | 33.85 | 304,675 | -0.64(-1.87%) |
Aug 05, 2008 | 34.46 | 34.72 | 33.53 | 34.49 | 306,134 | +0.52(+1.54%) |
Aug 04, 2008 | 33.98 | 34.36 | 33.49 | 33.97 | 112,987 | +0.04(+0.11%) |