Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 28.76 | 30.11 | 28.62 | 30.11 | 0 | +1.11(+3.83%) |
Oct 30, 2008 | 28.89 | 29.14 | 28.00 | 29.00 | 18,610 | +0.55(+1.93%) |
Oct 29, 2008 | 28.23 | 29.07 | 28.23 | 28.45 | 28,700 | +0.23(+0.82%) |
Oct 28, 2008 | 27.92 | 28.25 | 26.91 | 28.22 | 22,582 | +0.72(+2.62%) |
Oct 27, 2008 | 29.12 | 29.12 | 27.50 | 27.50 | 17,150 | -1.46(-5.04%) |
Oct 24, 2008 | 30.00 | 30.00 | 28.40 | 28.96 | 8,205 | -1.16(-3.85%) |
Oct 23, 2008 | 30.00 | 30.46 | 29.70 | 30.12 | 12,850 | +0.34(+1.14%) |
Oct 22, 2008 | 29.19 | 29.97 | 29.00 | 29.78 | 13,497 | -0.18(-0.60%) |
Oct 21, 2008 | 31.35 | 31.35 | 29.71 | 29.96 | 13,986 | -1.87(-5.87%) |
Oct 20, 2008 | 33.19 | 33.19 | 29.35 | 31.83 | 12,492 | +0.46(+1.47%) |
Oct 17, 2008 | 29.97 | 32.44 | 29.00 | 31.37 | 0 | +1.47(+4.92%) |
Oct 16, 2008 | 28.25 | 29.91 | 27.40 | 29.90 | 19,448 | +1.62(+5.73%) |
Oct 15, 2008 | 33.15 | 33.15 | 28.28 | 28.28 | 17,743 | -4.97(-14.95%) |
Oct 14, 2008 | 36.00 | 36.00 | 32.40 | 33.25 | 10,000 | -1.29(-3.73%) |
Oct 13, 2008 | 31.50 | 34.54 | 31.50 | 34.54 | 28,921 | +4.14(+13.62%) |
Oct 10, 2008 | 27.19 | 30.59 | 27.00 | 30.40 | 32,755 | +1.14(+3.90%) |
Oct 09, 2008 | 33.15 | 34.00 | 29.26 | 29.26 | 18,866 | -3.34(-10.25%) |
Oct 08, 2008 | 35.00 | 35.19 | 30.76 | 32.60 | 22,032 | -2.91(-8.19%) |
Oct 07, 2008 | 36.73 | 37.30 | 34.49 | 35.51 | 21,769 | -1.19(-3.24%) |
Oct 06, 2008 | 36.29 | 37.85 | 35.96 | 36.70 | 9,200 | -1.46(-3.83%) |
Oct 03, 2008 | 38.60 | 41.83 | 38.15 | 38.16 | 0 | -0.64(-1.65%) |
Oct 02, 2008 | 41.40 | 41.40 | 37.06 | 38.80 | 20,052 | -2.37(-5.76%) |
Oct 01, 2008 | 42.40 | 43.69 | 41.17 | 41.17 | 10,618 | -1.24(-2.92%) |
Sep 30, 2008 | 44.01 | 45.13 | 42.41 | 42.41 | 13,819 | -1.59(-3.61%) |
Sep 29, 2008 | 46.00 | 46.00 | 44.00 | 44.00 | 12,400 | -2.48(-5.34%) |
Sep 26, 2008 | 48.00 | 48.00 | 44.82 | 46.48 | 0 | -1.73(-3.59%) |
Sep 25, 2008 | 45.50 | 49.52 | 45.19 | 48.21 | 19,196 | +3.21(+7.13%) |
Sep 24, 2008 | 44.10 | 50.30 | 44.00 | 45.00 | 17,502 | +0.59(+1.33%) |
Sep 23, 2008 | 47.50 | 47.50 | 43.97 | 44.41 | 11,700 | -2.59(-5.51%) |
Sep 22, 2008 | 50.00 | 50.00 | 46.26 | 47.00 | 9,286 | -3.05(-6.09%) |
Sep 19, 2008 | 51.00 | 51.84 | 48.28 | 50.05 | 0 | +3.54(+7.61%) |
Sep 18, 2008 | 43.28 | 46.51 | 40.38 | 46.51 | 56,926 | +4.21(+9.95%) |
Sep 17, 2008 | 46.75 | 46.75 | 42.16 | 42.30 | 38,959 | -4.77(-10.13%) |
Sep 16, 2008 | 49.81 | 50.60 | 46.60 | 47.07 | 26,691 | -2.01(-4.10%) |
Sep 15, 2008 | 49.71 | 51.14 | 48.07 | 49.08 | 11,000 | -3.22(-6.16%) |
Sep 12, 2008 | 54.50 | 54.50 | 52.30 | 52.30 | 9,300 | -2.58(-4.70%) |
Sep 11, 2008 | 56.25 | 56.25 | 53.67 | 54.88 | 14,600 | -1.58(-2.80%) |
Sep 10, 2008 | 55.65 | 57.50 | 55.23 | 56.46 | 12,900 | +1.06(+1.91%) |
Sep 09, 2008 | 59.50 | 59.75 | 53.40 | 55.40 | 65,542 | -5.10(-8.43%) |
Sep 08, 2008 | 58.61 | 62.66 | 58.61 | 60.50 | 53,301 | +2.23(+3.83%) |
Sep 05, 2008 | 57.10 | 58.38 | 56.22 | 58.27 | 0 | +1.77(+3.13%) |
Sep 04, 2008 | 54.13 | 58.13 | 54.13 | 56.50 | 15,520 | -1.43(-2.47%) |
Sep 03, 2008 | 55.00 | 58.00 | 54.84 | 57.93 | 24,650 | +3.43(+6.29%) |
Sep 02, 2008 | 54.10 | 55.62 | 53.57 | 54.50 | 12,100 | +0.50(+0.93%) |
Aug 29, 2008 | 51.79 | 54.39 | 49.56 | 54.00 | 0 | +2.61(+5.08%) |
Aug 28, 2008 | 48.00 | 51.39 | 48.00 | 51.39 | 41,535 | +3.18(+6.60%) |
Aug 27, 2008 | 48.25 | 48.75 | 47.57 | 48.21 | 30,711 | -0.19(-0.39%) |
Aug 26, 2008 | 49.75 | 49.90 | 48.26 | 48.40 | 15,000 | -1.40(-2.81%) |
Aug 25, 2008 | 51.90 | 52.00 | 49.35 | 49.80 | 27,627 | -2.38(-4.56%) |
Aug 22, 2008 | 53.25 | 53.79 | 51.52 | 52.18 | 8,600 | -1.25(-2.34%) |
Aug 21, 2008 | 53.40 | 54.00 | 51.47 | 53.43 | 27,700 | +0.27(+0.51%) |
Aug 20, 2008 | 54.80 | 54.80 | 52.51 | 53.16 | 23,595 | -1.41(-2.58%) |
Aug 19, 2008 | 54.86 | 56.30 | 53.41 | 54.57 | 27,600 | -0.12(-0.22%) |
Aug 18, 2008 | 56.18 | 56.18 | 54.07 | 54.69 | 12,050 | -0.61(-1.10%) |
Aug 15, 2008 | 55.64 | 55.72 | 54.14 | 55.30 | 0 | +0.51(+0.93%) |
Aug 14, 2008 | 50.40 | 55.79 | 50.40 | 54.79 | 33,809 | +4.16(+8.22%) |
Aug 13, 2008 | 51.74 | 51.74 | 49.30 | 50.63 | 29,530 | -0.70(-1.36%) |
Aug 12, 2008 | 47.75 | 51.77 | 47.40 | 51.33 | 45,623 | +3.63(+7.61%) |
Aug 11, 2008 | 48.81 | 50.92 | 47.35 | 47.70 | 56,998 | -1.78(-3.60%) |
Aug 08, 2008 | 50.77 | 49.50 | 46.87 | 49.48 | 27,870 | +2.48(+5.28%) |
Aug 07, 2008 | 47.80 | 48.68 | 46.85 | 47.00 | 14,600 | -0.97(-2.02%) |
Aug 06, 2008 | 48.36 | 48.78 | 46.80 | 47.97 | 16,293 | -0.01(-0.02%) |
Aug 05, 2008 | 47.34 | 48.52 | 46.85 | 47.98 | 18,200 | +0.64(+1.35%) |
Aug 04, 2008 | 48.05 | 48.67 | 46.88 | 47.34 | 18,300 | -1.51(-3.09%) |