Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 19.16 | 19.28 | 17.33 | 19.06 | 7,638,502 | +0.10(+0.51%) |
Oct 30, 2008 | 23.35 | 24.09 | 18.14 | 18.96 | 10,524,546 | -6.30(-24.93%) |
Oct 29, 2008 | 26.30 | 26.97 | 24.74 | 25.26 | 2,567,568 | -1.30(-4.90%) |
Oct 28, 2008 | 24.86 | 26.56 | 23.77 | 26.56 | 2,141,508 | +2.42(+10.01%) |
Oct 27, 2008 | 27.12 | 27.36 | 24.08 | 24.15 | 2,274,235 | -3.43(-12.45%) |
Oct 24, 2008 | 24.00 | 28.19 | 23.19 | 27.58 | 2,499,760 | +0.95(+3.57%) |
Oct 23, 2008 | 29.23 | 29.52 | 25.07 | 26.63 | 3,278,389 | -1.99(-6.95%) |
Oct 22, 2008 | 29.92 | 30.61 | 27.60 | 28.62 | 1,703,032 | -2.63(-8.42%) |
Oct 21, 2008 | 29.93 | 32.64 | 29.93 | 31.25 | 1,499,788 | +0.10(+0.31%) |
Oct 20, 2008 | 28.79 | 31.20 | 28.22 | 31.16 | 1,307,656 | +2.58(+9.03%) |
Oct 17, 2008 | 28.42 | 30.91 | 28.07 | 28.57 | 1,973,731 | -0.61(-2.10%) |
Oct 16, 2008 | 28.08 | 29.19 | 25.43 | 29.19 | 2,563,723 | +1.22(+4.36%) |
Oct 15, 2008 | 31.36 | 31.36 | 27.82 | 27.97 | 1,807,554 | -4.31(-13.35%) |
Oct 14, 2008 | 31.34 | 32.28 | 29.97 | 32.28 | 2,111,035 | +1.05(+3.38%) |
Oct 13, 2008 | 26.73 | 31.45 | 26.73 | 31.22 | 2,444,481 | +4.97(+18.95%) |
Oct 10, 2008 | 28.59 | 29.87 | 25.15 | 26.25 | 3,419,094 | -3.13(-10.67%) |
Oct 09, 2008 | 32.98 | 33.14 | 29.25 | 29.38 | 4,202,276 | -4.09(-12.22%) |
Oct 08, 2008 | 31.92 | 35.43 | 31.42 | 33.47 | 1,891,415 | +0.93(+2.87%) |
Oct 07, 2008 | 35.25 | 35.79 | 31.48 | 32.54 | 1,866,369 | -2.62(-7.45%) |
Oct 06, 2008 | 36.18 | 38.97 | 32.59 | 35.16 | 2,207,536 | -1.24(-3.41%) |
Oct 03, 2008 | 38.20 | 39.61 | 35.61 | 36.40 | 1,523,976 | -0.58(-1.58%) |
Oct 02, 2008 | 37.53 | 38.04 | 36.41 | 36.98 | 1,328,520 | -0.69(-1.83%) |
Oct 01, 2008 | 42.45 | 42.45 | 37.56 | 37.67 | 1,553,435 | -3.47(-8.44%) |
Sep 30, 2008 | 38.16 | 41.14 | 37.10 | 41.14 | 1,756,275 | +3.95(+10.62%) |
Sep 29, 2008 | 40.14 | 40.72 | 36.94 | 37.19 | 2,939,058 | -2.77(-6.93%) |
Sep 26, 2008 | 38.85 | 40.36 | 38.21 | 39.96 | 0 | +1.59(+4.13%) |
Sep 25, 2008 | 38.15 | 38.63 | 37.57 | 38.37 | 1,646,590 | +1.20(+3.24%) |
Sep 24, 2008 | 36.73 | 38.07 | 36.65 | 37.17 | 908,861 | +0.18(+0.49%) |
Sep 23, 2008 | 36.96 | 38.73 | 36.48 | 36.99 | 1,584,292 | -0.38(-1.02%) |
Sep 22, 2008 | 40.39 | 40.39 | 36.54 | 37.37 | 2,147,716 | -3.40(-8.35%) |
Sep 19, 2008 | 42.45 | 44.88 | 36.53 | 40.77 | 0 | +2.52(+6.59%) |
Sep 18, 2008 | 38.22 | 38.74 | 28.81 | 38.25 | 9,591,901 | +0.28(+0.73%) |
Sep 17, 2008 | 40.90 | 41.59 | 37.69 | 37.98 | 4,111,644 | -3.52(-8.49%) |
Sep 16, 2008 | 40.52 | 41.89 | 39.13 | 41.50 | 4,168,895 | +0.23(+0.56%) |
Sep 15, 2008 | 43.35 | 43.62 | 41.27 | 41.27 | 2,972,748 | -2.12(-4.88%) |
Sep 12, 2008 | 42.32 | 43.58 | 42.27 | 43.39 | 1,866,690 | +0.42(+0.97%) |
Sep 11, 2008 | 42.07 | 43.11 | 41.96 | 42.97 | 2,045,119 | +0.17(+0.40%) |
Sep 10, 2008 | 42.05 | 43.25 | 41.91 | 42.79 | 2,307,163 | +0.97(+2.33%) |
Sep 09, 2008 | 43.65 | 44.13 | 41.77 | 41.82 | 2,549,911 | -2.07(-4.72%) |
Sep 08, 2008 | 44.29 | 44.61 | 43.12 | 43.89 | 2,138,706 | +0.20(+0.46%) |
Sep 05, 2008 | 42.55 | 43.76 | 42.49 | 43.69 | 0 | +1.07(+2.51%) |
Sep 04, 2008 | 43.35 | 43.53 | 42.53 | 42.62 | 1,247,506 | -1.06(-2.43%) |
Sep 03, 2008 | 43.09 | 43.74 | 42.66 | 43.68 | 2,155,188 | +0.49(+1.13%) |
Sep 02, 2008 | 43.91 | 44.13 | 42.79 | 43.20 | 1,405,167 | -0.51(-1.16%) |
Aug 29, 2008 | 43.46 | 43.79 | 43.29 | 43.71 | 1,047,093 | +0.13(+0.29%) |
Aug 28, 2008 | 42.98 | 43.58 | 42.51 | 43.58 | 1,240,716 | +0.77(+1.80%) |
Aug 27, 2008 | 42.99 | 43.17 | 42.57 | 42.81 | 1,105,971 | -0.36(-0.83%) |
Aug 26, 2008 | 43.03 | 43.56 | 42.61 | 43.17 | 878,895 | +0.03(+0.07%) |
Aug 25, 2008 | 43.63 | 43.80 | 43.14 | 43.14 | 1,880,544 | -0.42(-0.96%) |
Aug 22, 2008 | 42.97 | 43.65 | 42.82 | 43.56 | 1,350,224 | +0.85(+1.98%) |
Aug 21, 2008 | 42.56 | 43.09 | 42.48 | 42.71 | 1,939,311 | -0.23(-0.54%) |
Aug 20, 2008 | 42.81 | 43.01 | 42.48 | 42.94 | 2,885,021 | +0.31(+0.72%) |
Aug 19, 2008 | 42.86 | 42.93 | 42.02 | 42.64 | 2,079,205 | -0.49(-1.13%) |
Aug 18, 2008 | 43.39 | 43.76 | 42.84 | 43.12 | 1,523,785 | -0.60(-1.37%) |
Aug 15, 2008 | 43.75 | 43.92 | 42.97 | 43.72 | 0 | -0.04(-0.09%) |
Aug 14, 2008 | 43.03 | 43.91 | 42.69 | 43.76 | 2,541,195 | +0.56(+1.30%) |
Aug 13, 2008 | 41.98 | 43.80 | 41.64 | 43.20 | 3,058,465 | +1.17(+2.79%) |
Aug 12, 2008 | 42.88 | 43.01 | 41.81 | 42.02 | 2,677,268 | -1.33(-3.07%) |
Aug 11, 2008 | 43.68 | 43.93 | 42.94 | 43.36 | 1,653,956 | -0.52(-1.19%) |
Aug 08, 2008 | 43.62 | 44.13 | 43.28 | 43.88 | 2,202,197 | +0.25(+0.58%) |
Aug 07, 2008 | 44.04 | 44.28 | 43.31 | 43.62 | 2,956,806 | -0.88(-1.97%) |
Aug 06, 2008 | 44.27 | 44.84 | 44.27 | 44.50 | 1,825,801 | -0.16(-0.35%) |
Aug 05, 2008 | 45.32 | 45.52 | 44.28 | 44.66 | 2,627,517 | -0.10(-0.22%) |
Aug 04, 2008 | 45.11 | 45.42 | 44.53 | 44.75 | 2,733,146 | -0.69(-1.51%) |