Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 29.63 | 31.79 | 29.14 | 31.36 | 446,420 | +1.71(+5.75%) |
Oct 30, 2008 | 28.58 | 29.79 | 27.69 | 29.65 | 411,156 | +2.06(+7.48%) |
Oct 29, 2008 | 26.10 | 28.90 | 25.02 | 27.59 | 562,245 | +1.80(+7.00%) |
Oct 28, 2008 | 25.52 | 26.01 | 22.96 | 25.78 | 681,060 | +0.76(+3.03%) |
Oct 27, 2008 | 25.30 | 26.58 | 24.98 | 25.03 | 505,173 | -0.62(-2.41%) |
Oct 24, 2008 | 25.27 | 26.77 | 22.93 | 25.64 | 857,277 | -0.54(-2.06%) |
Oct 23, 2008 | 30.10 | 30.10 | 24.73 | 26.18 | 1,415,516 | -4.64(-15.04%) |
Oct 22, 2008 | 32.04 | 33.50 | 29.72 | 30.82 | 1,119,126 | -1.91(-5.85%) |
Oct 21, 2008 | 33.04 | 34.15 | 32.19 | 32.73 | 504,939 | -0.84(-2.49%) |
Oct 20, 2008 | 31.38 | 34.05 | 30.51 | 33.57 | 420,285 | +2.51(+8.09%) |
Oct 17, 2008 | 32.42 | 33.06 | 30.23 | 31.06 | 715,061 | -2.54(-7.57%) |
Oct 16, 2008 | 30.46 | 33.83 | 28.85 | 33.60 | 595,259 | +3.26(+10.75%) |
Oct 15, 2008 | 33.21 | 34.01 | 30.29 | 30.34 | 598,692 | -3.47(-10.26%) |
Oct 14, 2008 | 34.10 | 35.14 | 32.31 | 33.81 | 414,793 | +0.26(+0.77%) |
Oct 13, 2008 | 30.77 | 33.66 | 29.68 | 33.55 | 539,679 | +3.04(+9.97%) |
Oct 10, 2008 | 27.41 | 30.54 | 24.44 | 30.51 | 893,487 | +2.07(+7.29%) |
Oct 09, 2008 | 31.32 | 32.22 | 28.26 | 28.44 | 464,719 | -2.28(-7.43%) |
Oct 08, 2008 | 29.91 | 32.23 | 28.94 | 30.72 | 638,377 | -0.22(-0.71%) |
Oct 07, 2008 | 32.85 | 33.72 | 30.82 | 30.94 | 392,126 | -1.26(-3.90%) |
Oct 06, 2008 | 31.61 | 33.13 | 30.24 | 32.20 | 387,206 | -0.09(-0.28%) |
Oct 03, 2008 | 33.13 | 34.01 | 32.25 | 32.28 | 527,896 | -0.22(-0.67%) |
Oct 02, 2008 | 35.87 | 36.08 | 31.87 | 32.50 | 539,894 | -3.89(-10.69%) |
Oct 01, 2008 | 37.19 | 37.22 | 36.19 | 36.39 | 310,527 | -1.15(-3.05%) |
Sep 30, 2008 | 36.75 | 38.68 | 36.19 | 37.54 | 491,716 | +1.07(+2.93%) |
Sep 29, 2008 | 37.99 | 37.99 | 35.20 | 36.47 | 485,771 | -2.23(-5.77%) |
Sep 26, 2008 | 38.03 | 39.14 | 37.66 | 38.71 | 302,246 | -0.17(-0.44%) |
Sep 25, 2008 | 38.69 | 39.73 | 38.69 | 38.88 | 235,972 | +0.17(+0.44%) |
Sep 24, 2008 | 39.66 | 39.78 | 38.65 | 38.71 | 222,648 | -0.75(-1.90%) |
Sep 23, 2008 | 40.52 | 41.20 | 39.05 | 39.45 | 268,685 | -0.87(-2.15%) |
Sep 22, 2008 | 41.58 | 41.73 | 39.95 | 40.32 | 279,664 | -1.31(-3.14%) |
Sep 19, 2008 | 41.32 | 44.31 | 41.32 | 41.63 | 1,029,924 | +1.94(+4.90%) |
Sep 18, 2008 | 38.54 | 39.90 | 35.89 | 39.68 | 671,891 | +2.11(+5.63%) |
Sep 17, 2008 | 38.88 | 39.44 | 36.69 | 37.57 | 501,222 | -2.46(-6.15%) |
Sep 16, 2008 | 40.18 | 40.38 | 38.47 | 40.03 | 533,614 | +0.18(+0.45%) |
Sep 15, 2008 | 39.76 | 40.38 | 38.87 | 39.85 | 447,081 | +0.11(+0.28%) |
Sep 12, 2008 | 39.14 | 39.85 | 38.88 | 39.74 | 388,113 | +0.14(+0.35%) |
Sep 11, 2008 | 39.08 | 40.08 | 38.46 | 39.60 | 441,249 | +0.07(+0.18%) |
Sep 10, 2008 | 38.21 | 39.93 | 38.11 | 39.53 | 498,947 | +1.82(+4.84%) |
Sep 09, 2008 | 39.09 | 39.71 | 37.70 | 37.71 | 536,473 | -1.62(-4.11%) |
Sep 08, 2008 | 39.34 | 39.77 | 38.64 | 39.32 | 336,605 | +0.89(+2.31%) |
Sep 05, 2008 | 38.49 | 38.88 | 37.27 | 38.44 | 354,910 | -0.37(-0.95%) |
Sep 04, 2008 | 39.46 | 39.92 | 37.78 | 38.81 | 475,353 | -1.08(-2.70%) |
Sep 03, 2008 | 39.80 | 39.97 | 39.29 | 39.88 | 450,402 | +0.09(+0.23%) |
Sep 02, 2008 | 40.55 | 41.33 | 39.35 | 39.79 | 467,688 | -0.03(-0.08%) |
Aug 29, 2008 | 40.03 | 40.59 | 39.61 | 39.82 | 423,295 | -0.31(-0.77%) |
Aug 28, 2008 | 38.65 | 40.50 | 38.62 | 40.13 | 414,782 | +1.70(+4.41%) |
Aug 27, 2008 | 37.64 | 39.28 | 36.91 | 38.44 | 340,404 | +0.88(+2.34%) |
Aug 26, 2008 | 37.39 | 37.75 | 36.83 | 37.56 | 364,297 | -0.01(-0.03%) |
Aug 25, 2008 | 38.56 | 38.56 | 36.86 | 37.57 | 185,514 | -1.20(-3.09%) |
Aug 22, 2008 | 37.54 | 39.04 | 36.92 | 38.77 | 388,053 | +1.55(+4.15%) |
Aug 21, 2008 | 37.77 | 38.44 | 36.98 | 37.22 | 500,839 | -0.88(-2.30%) |
Aug 20, 2008 | 39.67 | 39.68 | 37.88 | 38.10 | 402,765 | -1.26(-3.19%) |
Aug 19, 2008 | 40.56 | 40.80 | 39.13 | 39.35 | 364,005 | -1.54(-3.75%) |
Aug 18, 2008 | 40.74 | 41.10 | 40.32 | 40.89 | 445,254 | +0.43(+1.06%) |
Aug 15, 2008 | 40.83 | 40.83 | 39.37 | 40.46 | 496,616 | +0.03(+0.07%) |
Aug 14, 2008 | 39.69 | 40.74 | 39.69 | 40.43 | 381,810 | +0.45(+1.12%) |
Aug 13, 2008 | 39.46 | 40.42 | 38.43 | 39.98 | 341,626 | +0.55(+1.39%) |
Aug 12, 2008 | 40.44 | 40.44 | 39.01 | 39.43 | 505,929 | -1.22(-2.99%) |
Aug 11, 2008 | 39.64 | 41.48 | 39.43 | 40.65 | 411,936 | +1.01(+2.54%) |
Aug 08, 2008 | 37.80 | 40.10 | 37.59 | 39.64 | 365,778 | +1.96(+5.21%) |
Aug 07, 2008 | 38.48 | 38.53 | 37.48 | 37.68 | 302,227 | -1.17(-3.00%) |
Aug 06, 2008 | 39.09 | 39.09 | 37.64 | 38.85 | 404,777 | -0.29(-0.74%) |
Aug 05, 2008 | 38.58 | 39.31 | 37.94 | 39.13 | 467,754 | +1.09(+2.86%) |
Aug 04, 2008 | 37.51 | 38.64 | 36.76 | 38.05 | 362,112 | +0.59(+1.57%) |