Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 34.49 | 35.41 | 33.60 | 34.56 | 112,729 | -1.08(-3.03%) |
Oct 30, 2008 | 36.15 | 36.55 | 35.24 | 35.64 | 36,423 | +0.36(+1.01%) |
Oct 29, 2008 | 35.51 | 36.66 | 34.37 | 35.28 | 66,381 | -0.72(-1.99%) |
Oct 28, 2008 | 31.69 | 36.15 | 30.79 | 36.00 | 121,514 | +5.99(+19.97%) |
Oct 27, 2008 | 31.31 | 32.26 | 29.94 | 30.01 | 88,143 | -2.03(-6.33%) |
Oct 24, 2008 | 32.88 | 33.09 | 30.98 | 32.04 | 63,403 | -3.71(-10.38%) |
Oct 23, 2008 | 34.88 | 36.66 | 34.84 | 35.75 | 33,840 | +0.02(+0.06%) |
Oct 22, 2008 | 37.94 | 37.94 | 35.64 | 35.73 | 44,452 | -2.21(-5.84%) |
Oct 21, 2008 | 40.51 | 40.51 | 37.94 | 37.94 | 76,875 | -4.44(-10.49%) |
Oct 20, 2008 | 39.70 | 42.39 | 39.70 | 42.39 | 63,818 | +5.22(+14.04%) |
Oct 17, 2008 | 38.07 | 39.71 | 37.04 | 37.17 | 0 | -2.93(-7.31%) |
Oct 16, 2008 | 36.34 | 40.10 | 35.30 | 40.10 | 65,550 | +5.83(+17.03%) |
Oct 15, 2008 | 38.37 | 38.95 | 34.11 | 34.27 | 81,830 | -6.16(-15.24%) |
Oct 14, 2008 | 41.82 | 41.93 | 38.40 | 40.43 | 49,649 | -0.41(-1.01%) |
Oct 13, 2008 | 37.68 | 40.84 | 37.32 | 40.84 | 81,575 | +8.13(+24.84%) |
Oct 10, 2008 | 32.95 | 33.60 | 30.37 | 32.71 | 0 | -2.59(-7.34%) |
Oct 09, 2008 | 38.52 | 38.95 | 35.30 | 35.30 | 66,888 | -1.16(-3.18%) |
Oct 08, 2008 | 37.17 | 38.55 | 35.49 | 36.47 | 55,013 | -3.23(-8.14%) |
Oct 07, 2008 | 41.06 | 42.00 | 39.20 | 39.70 | 193,248 | +1.13(+2.93%) |
Oct 06, 2008 | 42.88 | 42.88 | 35.10 | 38.57 | 90,109 | -5.91(-13.29%) |
Oct 03, 2008 | 45.38 | 47.33 | 44.42 | 44.48 | 0 | +0.10(+0.22%) |
Oct 02, 2008 | 45.82 | 46.14 | 44.30 | 44.38 | 21,722 | -2.13(-4.58%) |
Oct 01, 2008 | 45.31 | 46.51 | 44.30 | 46.51 | 56,639 | -0.58(-1.23%) |
Sep 30, 2008 | 43.74 | 47.09 | 43.74 | 47.09 | 22,553 | +0.71(+1.53%) |
Sep 29, 2008 | 47.93 | 48.54 | 45.94 | 46.38 | 32,469 | -4.63(-9.07%) |
Sep 26, 2008 | 50.41 | 51.01 | 50.40 | 51.01 | 0 | -1.23(-2.35%) |
Sep 25, 2008 | 51.15 | 52.30 | 50.77 | 52.23 | 65,472 | +1.32(+2.59%) |
Sep 24, 2008 | 50.91 | 51.27 | 48.62 | 50.91 | 25,799 | +1.37(+2.77%) |
Sep 23, 2008 | 52.07 | 52.82 | 49.45 | 49.54 | 42,846 | -0.49(-0.99%) |
Sep 22, 2008 | 51.42 | 51.42 | 49.96 | 50.03 | 22,482 | -0.88(-1.72%) |
Sep 19, 2008 | 45.31 | 50.91 | 45.31 | 50.91 | 0 | +2.93(+6.11%) |
Sep 18, 2008 | 44.44 | 48.32 | 42.88 | 47.98 | 128,035 | +4.56(+10.49%) |
Sep 17, 2008 | 45.94 | 47.15 | 42.96 | 43.42 | 77,961 | -4.39(-9.18%) |
Sep 16, 2008 | 45.01 | 47.98 | 45.01 | 47.81 | 72,957 | +2.80(+6.22%) |
Sep 15, 2008 | 46.59 | 47.61 | 45.01 | 45.01 | 65,756 | -3.79(-7.77%) |
Sep 12, 2008 | 47.73 | 48.96 | 47.68 | 48.80 | 0 | +0.37(+0.76%) |
Sep 11, 2008 | 46.64 | 48.44 | 46.25 | 48.44 | 39,815 | -0.75(-1.52%) |
Sep 10, 2008 | 49.64 | 50.00 | 48.70 | 49.18 | 25,316 | +1.25(+2.60%) |
Sep 09, 2008 | 50.35 | 50.41 | 47.86 | 47.94 | 62,765 | -2.79(-5.49%) |
Sep 08, 2008 | 52.29 | 52.64 | 49.78 | 50.72 | 43,584 | +2.07(+4.26%) |
Sep 05, 2008 | 48.69 | 48.69 | 47.40 | 48.65 | 0 | +0.10(+0.20%) |
Sep 04, 2008 | 51.18 | 51.18 | 48.55 | 48.55 | 29,260 | -3.08(-5.96%) |
Sep 03, 2008 | 51.16 | 51.73 | 51.00 | 51.63 | 17,501 | +0.30(+0.59%) |
Sep 02, 2008 | 50.18 | 51.96 | 50.18 | 51.33 | 27,624 | +0.47(+0.93%) |
Aug 29, 2008 | 51.86 | 52.09 | 50.85 | 50.85 | 0 | -1.17(-2.25%) |
Aug 28, 2008 | 50.86 | 52.02 | 50.85 | 52.02 | 32,190 | +2.29(+4.61%) |
Aug 27, 2008 | 49.52 | 49.91 | 49.43 | 49.73 | 16,374 | +0.70(+1.42%) |
Aug 26, 2008 | 49.42 | 49.88 | 48.90 | 49.04 | 64,711 | -0.02(-0.03%) |
Aug 25, 2008 | 50.28 | 50.28 | 48.79 | 49.05 | 37,435 | -0.52(-1.05%) |
Aug 22, 2008 | 50.11 | 50.11 | 49.03 | 49.57 | 0 | +1.46(+3.04%) |
Aug 21, 2008 | 48.25 | 48.62 | 48.00 | 48.11 | 37,272 | -1.48(-2.99%) |
Aug 20, 2008 | 49.30 | 49.82 | 49.13 | 49.59 | 68,021 | +1.32(+2.73%) |
Aug 19, 2008 | 49.03 | 49.04 | 48.15 | 48.27 | 28,223 | -1.16(-2.36%) |
Aug 18, 2008 | 50.76 | 50.76 | 49.39 | 49.44 | 27,365 | -0.95(-1.89%) |
Aug 15, 2008 | 50.07 | 50.42 | 49.79 | 50.39 | 0 | -0.17(-0.34%) |
Aug 14, 2008 | 49.90 | 50.89 | 49.90 | 50.56 | 68,233 | -2.64(-4.97%) |
Aug 13, 2008 | 52.46 | 53.21 | 50.93 | 53.21 | 71,937 | -0.14(-0.26%) |
Aug 12, 2008 | 54.99 | 54.99 | 53.33 | 53.34 | 41,312 | -1.82(-3.30%) |
Aug 11, 2008 | 55.58 | 55.90 | 53.64 | 55.17 | 64,857 | +0.75(+1.38%) |
Aug 08, 2008 | 52.85 | 54.47 | 52.85 | 54.41 | 48,323 | +2.52(+4.86%) |
Aug 07, 2008 | 52.95 | 53.24 | 51.68 | 51.89 | 34,771 | -1.85(-3.45%) |
Aug 06, 2008 | 52.71 | 54.06 | 52.58 | 53.75 | 27,062 | +1.32(+2.53%) |
Aug 05, 2008 | 50.75 | 52.44 | 50.75 | 52.42 | 26,876 | +3.02(+6.11%) |
Aug 04, 2008 | 51.03 | 51.03 | 49.19 | 49.40 | 19,485 | -0.22(-0.45%) |