Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 28.74 | 30.13 | 27.72 | 28.82 | 938,170 | +0.05(+0.19%) |
Oct 30, 2008 | 28.45 | 29.61 | 27.67 | 28.77 | 558,408 | +1.14(+4.13%) |
Oct 29, 2008 | 27.28 | 29.33 | 25.81 | 27.63 | 1,119,206 | +0.70(+2.60%) |
Oct 28, 2008 | 25.11 | 27.02 | 22.84 | 26.93 | 884,243 | +3.62(+15.52%) |
Oct 27, 2008 | 24.01 | 25.36 | 23.28 | 23.31 | 587,299 | -1.03(-4.24%) |
Oct 24, 2008 | 23.00 | 25.20 | 22.75 | 24.34 | 912,138 | -1.10(-4.34%) |
Oct 23, 2008 | 26.16 | 26.95 | 23.83 | 25.45 | 920,650 | -0.39(-1.53%) |
Oct 22, 2008 | 28.24 | 28.71 | 25.14 | 25.84 | 856,469 | -2.97(-10.31%) |
Oct 21, 2008 | 29.68 | 30.59 | 28.73 | 28.81 | 737,077 | -1.24(-4.12%) |
Oct 20, 2008 | 28.64 | 30.06 | 28.21 | 30.05 | 1,280,136 | +1.80(+6.36%) |
Oct 17, 2008 | 27.50 | 30.23 | 26.02 | 28.26 | 1,235,291 | +0.03(+0.10%) |
Oct 16, 2008 | 25.22 | 28.50 | 24.70 | 28.23 | 1,150,415 | +3.44(+13.87%) |
Oct 15, 2008 | 26.65 | 27.52 | 24.78 | 24.79 | 1,085,566 | -2.36(-8.70%) |
Oct 14, 2008 | 31.43 | 31.56 | 26.71 | 27.15 | 1,175,839 | -1.96(-6.72%) |
Oct 13, 2008 | 26.33 | 29.17 | 25.66 | 29.11 | 1,121,209 | +3.74(+14.76%) |
Oct 10, 2008 | 22.12 | 26.31 | 21.78 | 25.37 | 1,492,601 | +2.83(+12.55%) |
Oct 09, 2008 | 24.11 | 25.05 | 22.46 | 22.54 | 1,128,412 | -0.99(-4.20%) |
Oct 08, 2008 | 23.19 | 25.24 | 23.00 | 23.53 | 1,224,418 | -0.31(-1.28%) |
Oct 07, 2008 | 25.86 | 26.34 | 23.74 | 23.83 | 971,363 | -1.58(-6.22%) |
Oct 06, 2008 | 26.16 | 26.65 | 23.59 | 25.41 | 1,123,348 | -1.33(-4.97%) |
Oct 03, 2008 | 27.97 | 29.03 | 26.65 | 26.74 | 934,268 | -0.29(-1.06%) |
Oct 02, 2008 | 30.32 | 30.65 | 26.78 | 27.03 | 912,624 | -3.04(-10.12%) |
Oct 01, 2008 | 32.03 | 32.32 | 29.80 | 30.07 | 913,809 | -1.60(-5.05%) |
Sep 30, 2008 | 31.24 | 31.93 | 30.54 | 31.67 | 718,977 | +0.85(+2.77%) |
Sep 29, 2008 | 33.97 | 33.97 | 29.63 | 30.82 | 701,199 | -3.84(-11.09%) |
Sep 26, 2008 | 33.67 | 34.74 | 33.06 | 34.66 | 501,036 | +0.21(+0.60%) |
Sep 25, 2008 | 34.11 | 34.89 | 33.91 | 34.45 | 378,033 | +0.50(+1.48%) |
Sep 24, 2008 | 34.12 | 34.74 | 33.67 | 33.95 | 521,396 | -0.04(-0.11%) |
Sep 23, 2008 | 34.90 | 35.37 | 33.67 | 33.99 | 467,337 | -0.82(-2.35%) |
Sep 22, 2008 | 35.83 | 36.14 | 34.67 | 34.80 | 792,511 | -1.06(-2.95%) |
Sep 19, 2008 | 35.13 | 37.20 | 35.04 | 35.86 | 1,881,112 | +2.21(+6.56%) |
Sep 18, 2008 | 33.53 | 34.07 | 30.28 | 33.65 | 1,252,596 | +1.37(+4.26%) |
Sep 17, 2008 | 34.79 | 35.37 | 31.43 | 32.28 | 1,060,533 | -3.12(-8.80%) |
Sep 16, 2008 | 33.49 | 35.58 | 32.66 | 35.40 | 966,382 | +1.45(+4.29%) |
Sep 15, 2008 | 36.08 | 36.71 | 33.58 | 33.94 | 753,781 | -3.39(-9.09%) |
Sep 12, 2008 | 37.30 | 37.56 | 36.11 | 37.33 | 476,671 | -0.03(-0.07%) |
Sep 11, 2008 | 36.32 | 37.53 | 35.51 | 37.36 | 994,362 | +1.58(+4.42%) |
Sep 10, 2008 | 34.26 | 36.18 | 33.81 | 35.78 | 1,039,429 | +2.02(+5.98%) |
Sep 09, 2008 | 35.84 | 36.52 | 33.60 | 33.76 | 740,681 | -2.46(-6.79%) |
Sep 08, 2008 | 37.84 | 38.61 | 35.38 | 36.22 | 861,222 | -1.04(-2.80%) |
Sep 05, 2008 | 35.57 | 37.51 | 35.29 | 37.26 | 810,699 | +1.52(+4.25%) |
Sep 04, 2008 | 39.51 | 39.81 | 35.72 | 35.75 | 1,254,287 | -3.98(-10.01%) |
Sep 03, 2008 | 41.20 | 41.35 | 39.65 | 39.72 | 746,658 | -1.47(-3.57%) |
Sep 02, 2008 | 42.19 | 42.83 | 40.85 | 41.20 | 471,974 | -0.40(-0.97%) |
Aug 29, 2008 | 41.91 | 41.91 | 41.20 | 41.60 | 491,846 | -0.39(-0.92%) |
Aug 28, 2008 | 40.45 | 41.99 | 40.38 | 41.99 | 741,675 | +1.61(+3.98%) |
Aug 27, 2008 | 40.76 | 41.20 | 40.25 | 40.38 | 592,715 | -0.29(-0.71%) |
Aug 26, 2008 | 39.80 | 41.12 | 39.80 | 40.67 | 559,943 | +0.39(+0.96%) |
Aug 25, 2008 | 41.29 | 41.29 | 40.12 | 40.28 | 457,151 | -1.33(-3.19%) |
Aug 22, 2008 | 40.67 | 41.73 | 40.21 | 41.61 | 548,075 | +0.93(+2.30%) |
Aug 21, 2008 | 40.41 | 41.29 | 40.03 | 40.67 | 455,062 | -0.46(-1.11%) |
Aug 20, 2008 | 39.95 | 41.34 | 39.53 | 41.13 | 782,640 | +1.27(+3.18%) |
Aug 19, 2008 | 40.89 | 41.24 | 39.02 | 39.87 | 816,306 | -1.33(-3.23%) |
Aug 18, 2008 | 41.99 | 42.02 | 40.57 | 41.20 | 364,012 | -0.76(-1.82%) |
Aug 15, 2008 | 42.62 | 42.65 | 41.34 | 41.96 | 525,305 | -0.16(-0.38%) |
Aug 14, 2008 | 41.80 | 42.30 | 41.64 | 42.12 | 516,654 | +0.04(+0.09%) |
Aug 13, 2008 | 41.25 | 42.42 | 41.25 | 42.08 | 579,636 | +0.09(+0.21%) |
Aug 12, 2008 | 41.99 | 42.43 | 41.50 | 41.99 | 755,390 | -1.22(-2.83%) |
Aug 11, 2008 | 41.54 | 43.66 | 41.54 | 43.22 | 690,663 | +0.18(+0.42%) |
Aug 08, 2008 | 40.85 | 43.32 | 40.50 | 43.04 | 644,223 | +1.73(+4.20%) |
Aug 07, 2008 | 41.09 | 41.71 | 40.76 | 41.30 | 302,404 | -0.34(-0.82%) |
Aug 06, 2008 | 41.86 | 41.91 | 41.11 | 41.64 | 511,780 | -0.41(-0.98%) |
Aug 05, 2008 | 40.40 | 42.09 | 40.40 | 42.06 | 731,687 | +1.98(+4.95%) |
Aug 04, 2008 | 42.34 | 42.34 | 39.69 | 40.07 | 608,625 | -1.80(-4.31%) |