Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 31.97 | 32.55 | 28.83 | 30.58 | 818,018 | -0.36(-1.16%) |
Oct 30, 2008 | 30.95 | 32.60 | 30.04 | 30.94 | 1,230,932 | +1.09(+3.65%) |
Oct 29, 2008 | 26.88 | 30.99 | 26.05 | 29.85 | 1,025,852 | +2.97(+11.05%) |
Oct 28, 2008 | 24.72 | 27.09 | 24.56 | 26.88 | 1,275,849 | +2.73(+11.30%) |
Oct 27, 2008 | 24.80 | 25.25 | 23.90 | 24.15 | 1,278,464 | -1.85(-7.12%) |
Oct 24, 2008 | 24.59 | 26.50 | 24.40 | 26.00 | 2,044,487 | -2.12(-7.54%) |
Oct 23, 2008 | 29.70 | 30.67 | 26.61 | 28.12 | 1,294,303 | -1.75(-5.86%) |
Oct 22, 2008 | 30.05 | 30.45 | 29.26 | 29.87 | 1,359,321 | -0.68(-2.23%) |
Oct 21, 2008 | 32.74 | 33.47 | 30.50 | 30.55 | 698,095 | -2.72(-8.18%) |
Oct 20, 2008 | 32.91 | 33.46 | 32.25 | 33.27 | 383,178 | +1.21(+3.77%) |
Oct 17, 2008 | 31.17 | 39.25 | 30.74 | 32.06 | 1,257,074 | +0.66(+2.10%) |
Oct 16, 2008 | 31.51 | 31.82 | 29.79 | 31.40 | 2,259,808 | +0.04(+0.13%) |
Oct 15, 2008 | 34.00 | 34.50 | 31.10 | 31.36 | 2,382,874 | -3.39(-9.76%) |
Oct 14, 2008 | 38.44 | 38.76 | 33.16 | 34.75 | 1,506,881 | -2.37(-6.38%) |
Oct 13, 2008 | 35.59 | 37.51 | 34.00 | 37.12 | 1,306,789 | +4.10(+12.42%) |
Oct 10, 2008 | 34.00 | 36.17 | 31.30 | 33.02 | 1,566,211 | -2.13(-6.06%) |
Oct 09, 2008 | 39.61 | 39.61 | 35.00 | 35.15 | 1,131,781 | -4.35(-11.01%) |
Oct 08, 2008 | 34.50 | 40.88 | 33.50 | 39.50 | 2,149,068 | +2.90(+7.92%) |
Oct 07, 2008 | 36.75 | 38.10 | 35.91 | 36.60 | 854,127 | -0.11(-0.30%) |
Oct 06, 2008 | 34.67 | 37.04 | 32.80 | 36.71 | 2,126,122 | -0.29(-0.78%) |
Oct 03, 2008 | 36.80 | 38.00 | 36.40 | 37.00 | 1,614,596 | +0.80(+2.21%) |
Oct 02, 2008 | 39.50 | 39.55 | 36.00 | 36.20 | 1,123,540 | -3.14(-7.98%) |
Oct 01, 2008 | 38.50 | 39.39 | 38.13 | 39.34 | 892,436 | +0.73(+1.89%) |
Sep 30, 2008 | 37.86 | 38.99 | 36.50 | 38.61 | 3,378,209 | +3.31(+9.38%) |
Sep 29, 2008 | 39.13 | 39.13 | 34.50 | 35.30 | 2,248,119 | -4.63(-11.60%) |
Sep 26, 2008 | 40.91 | 41.65 | 39.24 | 39.93 | 665,318 | -2.22(-5.27%) |
Sep 25, 2008 | 41.17 | 42.34 | 40.65 | 42.15 | 980,796 | +1.33(+3.26%) |
Sep 24, 2008 | 41.22 | 41.88 | 40.36 | 40.82 | 403,355 | +0.22(+0.54%) |
Sep 23, 2008 | 41.60 | 42.38 | 39.75 | 40.60 | 831,203 | -1.82(-4.29%) |
Sep 22, 2008 | 45.00 | 45.03 | 42.01 | 42.42 | 730,438 | -2.63(-5.84%) |
Sep 19, 2008 | 49.54 | 50.50 | 44.00 | 45.05 | 3,540,620 | -5.45(-10.79%) |
Sep 18, 2008 | 35.12 | 50.50 | 35.12 | 50.50 | 5,672,732 | +15.50(+44.29%) |
Sep 17, 2008 | 36.89 | 36.90 | 34.26 | 35.00 | 5,685,800 | -2.06(-5.56%) |
Sep 16, 2008 | 38.26 | 38.40 | 36.35 | 37.06 | 3,210,718 | -1.94(-4.97%) |
Sep 15, 2008 | 40.09 | 41.93 | 39.00 | 39.00 | 1,808,446 | -3.00(-7.14%) |
Sep 12, 2008 | 41.51 | 43.21 | 41.27 | 42.00 | 1,602,476 | +0.26(+0.62%) |
Sep 11, 2008 | 42.20 | 42.55 | 40.52 | 41.74 | 2,282,249 | -1.83(-4.20%) |
Sep 10, 2008 | 42.29 | 43.64 | 41.63 | 43.57 | 1,027,793 | +1.43(+3.39%) |
Sep 09, 2008 | 45.76 | 46.27 | 42.08 | 42.14 | 705,942 | -3.19(-7.04%) |
Sep 08, 2008 | 46.82 | 48.00 | 44.20 | 45.33 | 1,278,538 | +0.15(+0.33%) |
Sep 05, 2008 | 44.09 | 45.63 | 44.01 | 45.18 | 895,266 | +0.36(+0.80%) |
Sep 04, 2008 | 48.10 | 48.37 | 44.75 | 44.82 | 1,233,457 | -3.55(-7.34%) |
Sep 03, 2008 | 51.35 | 51.99 | 47.79 | 48.37 | 700,380 | -2.63(-5.16%) |
Sep 02, 2008 | 52.46 | 52.63 | 50.66 | 51.00 | 791,208 | +0.72(+1.43%) |
Aug 29, 2008 | 49.15 | 51.55 | 49.15 | 50.28 | 1,080,734 | +1.15(+2.34%) |
Aug 28, 2008 | 48.79 | 49.91 | 48.10 | 49.13 | 753,661 | +1.17(+2.44%) |
Aug 27, 2008 | 47.63 | 48.76 | 47.63 | 47.96 | 543,726 | +0.21(+0.44%) |
Aug 26, 2008 | 48.88 | 48.98 | 47.23 | 47.75 | 657,166 | -0.93(-1.91%) |
Aug 25, 2008 | 48.00 | 49.14 | 47.36 | 48.68 | 1,187,616 | +0.68(+1.42%) |
Aug 22, 2008 | 47.98 | 48.58 | 47.80 | 48.00 | 521,989 | +0.06(+0.13%) |
Aug 21, 2008 | 48.28 | 48.37 | 47.31 | 47.94 | 891,522 | -1.06(-2.16%) |
Aug 20, 2008 | 49.06 | 49.50 | 48.19 | 49.00 | 1,143,662 | +0.67(+1.39%) |
Aug 19, 2008 | 50.43 | 50.52 | 48.02 | 48.33 | 1,675,436 | -2.47(-4.86%) |
Aug 18, 2008 | 52.10 | 52.85 | 50.49 | 50.80 | 1,164,920 | -2.48(-4.65%) |
Aug 15, 2008 | 52.51 | 54.87 | 52.12 | 53.28 | 1,774,088 | -0.22(-0.41%) |
Aug 14, 2008 | 45.85 | 53.53 | 45.45 | 53.50 | 6,635,657 | +10.30(+23.84%) |
Aug 13, 2008 | 45.05 | 45.12 | 43.15 | 43.20 | 2,085,070 | -2.59(-5.66%) |
Aug 12, 2008 | 44.64 | 46.56 | 43.80 | 45.79 | 1,426,952 | +1.47(+3.32%) |
Aug 11, 2008 | 44.55 | 45.17 | 43.86 | 44.32 | 1,421,603 | -0.93(-2.06%) |
Aug 08, 2008 | 45.38 | 46.90 | 44.90 | 45.25 | 1,127,307 | +0.20(+0.44%) |
Aug 07, 2008 | 46.01 | 46.10 | 44.86 | 45.05 | 1,774,920 | -1.57(-3.37%) |
Aug 06, 2008 | 46.37 | 46.73 | 45.51 | 46.62 | 965,402 | -0.29(-0.62%) |
Aug 05, 2008 | 45.58 | 47.20 | 45.00 | 46.91 | 1,453,371 | +1.33(+2.92%) |
Aug 04, 2008 | 45.75 | 45.85 | 44.89 | 45.58 | 406,861 | -0.28(-0.61%) |